KissMeData/106190/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

67 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	investmentCareful	shortOverheated
2	20250328	160815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14150	-200	5	-1.39	754022495	53812	63.66	14360	14380	13930	18650	10050	14350	14012.16	45.17	7703	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1505	10.98	1.26	12	0.51	1289.00	11261.00	19280	20240715	-26.61	9240	20240416	53.14	16430	-13.88	20250321	13610	3.97	20250212	19280	-26.61	20240715	9240	53.14	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
3	20250328	150819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13950	-400	5	-2.79	674273525	48141	56.95	14360	14380	13940	18650	10050	14350	14006.22	45.17	8787	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1483	10.82	1.24	12	0.45	1289.00	11261.00	19280	20240715	-27.65	9240	20240416	50.97	16430	-15.09	20250321	13610	2.50	20250212	19280	-27.65	20240715	9240	50.97	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
4	20250328	140821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13950	-400	5	-2.79	597824045	42665	50.47	14360	14380	13950	18650	10050	14350	14012.05	45.17	7939	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1483	10.82	1.24	12	0.40	1289.00	11261.00	19280	20240715	-27.65	9240	20240416	50.97	16430	-15.09	20250321	13610	2.50	20250212	19280	-27.65	20240715	9240	50.97	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
5	20250328	130819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13990	-360	5	-2.51	468497785	33411	39.52	14360	14380	13960	18650	10050	14350	14022.26	45.17	4180	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1488	10.85	1.24	12	0.31	1289.00	11261.00	19280	20240715	-27.44	9240	20240416	51.41	16430	-14.85	20250321	13610	2.79	20250212	19280	-27.44	20240715	9240	51.41	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
6	20250328	120817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14020	-330	5	-2.30	367996215	26232	31.03	14360	14380	13960	18650	10050	14350	14028.52	45.17	144	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1491	10.88	1.25	12	0.25	1289.00	11261.00	19280	20240715	-27.28	9240	20240416	51.73	16430	-14.67	20250321	13610	3.01	20250212	19280	-27.28	20240715	9240	51.73	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
7	20250328	110815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13990	-360	5	-2.51	265211065	18888	22.34	14360	14380	13980	18650	10050	14350	14041.25	45.17	-595	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1488	10.85	1.24	12	0.18	1289.00	11261.00	19280	20240715	-27.44	9240	20240416	51.41	16430	-14.85	20250321	13610	2.79	20250212	19280	-27.44	20240715	9240	51.41	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
8	20250328	100820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14020	-330	5	-2.30	187678300	13362	15.81	14360	14380	13990	18650	10050	14350	14045.67	45.17	433	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1491	10.88	1.25	12	0.13	1289.00	11261.00	19280	20240715	-27.28	9240	20240416	51.73	16430	-14.67	20250321	13610	3.01	20250212	19280	-27.28	20240715	9240	51.73	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
9	20250328	090826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14250	-100	5	-0.70	23928610	1693	2.00	14360	14380	14020	18650	10050	14350	14133.85	45.17	-1286	14923	14636	14373	14086	13823	14505	13955	53	4300	500	10330	10	1	10633173	1515	11.06	1.27	12	0.02	1289.00	11261.00	19280	20240715	-26.09	9240	20240416	54.22	16430	-13.27	20250321	13610	4.70	20250212	19280	-26.09	20240715	9240	54.22	20240416	2.58	N	106190	500	53 억	4802714	N	N	N	N
10	20250327	162020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14350	-330	5	-2.25	1212530260	84503	484.73	14530	14660	14110	19080	10280	14680	14348.96	45.09	7384	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1526	11.13	1.27	12	0.79	1289.00	11261.00	19280	20240715	-25.57	9240	20240416	55.30	16430	-12.66	20250321	13610	5.44	20250212	19280	-25.57	20240715	9240	55.30	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
11	20250327	150817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14300	-380	5	-2.59	1191622690	83040	476.34	14530	14660	14110	19080	10280	14680	14349.98	45.09	7609	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1521	11.09	1.27	12	0.78	1289.00	11261.00	19280	20240715	-25.83	9240	20240416	54.76	16430	-12.96	20250321	13610	5.07	20250212	19280	-25.83	20240715	9240	54.76	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
12	20250327	140817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14170	-510	5	-3.47	1061515070	73897	423.89	14530	14660	14110	19080	10280	14680	14364.79	45.09	6638	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1507	10.99	1.26	12	0.69	1289.00	11261.00	19280	20240715	-26.50	9240	20240416	53.35	16430	-13.76	20250321	13610	4.11	20250212	19280	-26.50	20240715	9240	53.35	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
13	20250327	130814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14140	-540	5	-3.68	950760790	66081	379.06	14530	14660	14110	19080	10280	14680	14387.81	45.09	5489	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1504	10.97	1.26	12	0.62	1289.00	11261.00	19280	20240715	-26.66	9240	20240416	53.03	16430	-13.94	20250321	13610	3.89	20250212	19280	-26.66	20240715	9240	53.03	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
14	20250327	120821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14270	-410	5	-2.79	852260530	59154	339.32	14530	14660	14110	19080	10280	14680	14407.49	45.09	3985	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1517	11.07	1.27	12	0.56	1289.00	11261.00	19280	20240715	-25.99	9240	20240416	54.44	16430	-13.15	20250321	13610	4.85	20250212	19280	-25.99	20240715	9240	54.44	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
15	20250327	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14370	-310	5	-2.11	564343370	38895	223.11	14530	14660	14330	19080	10280	14680	14509.41	45.09	552	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1528	11.15	1.28	12	0.37	1289.00	11261.00	19280	20240715	-25.47	9240	20240416	55.52	16430	-12.54	20250321	13610	5.58	20250212	19280	-25.47	20240715	9240	55.52	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
16	20250327	100814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14530	-150	5	-1.02	477651380	32893	188.68	14530	14660	14420	19080	10280	14680	14521.37	45.09	3225	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1545	11.27	1.29	12	0.31	1289.00	11261.00	19280	20240715	-24.64	9240	20240416	57.25	16430	-11.56	20250321	13610	6.76	20250212	19280	-24.64	20240715	9240	57.25	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
17	20250327	090818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14510	-170	5	-1.16	4177700	288	1.65	14530	14530	14500	19080	10280	14680	14505.90	45.09	-208	15106	14892	14726	14512	14346	14810	14430	53	4400	500	10560	10	1	10633173	1543	11.26	1.29	12	0.00	1289.00	11261.00	19280	20240715	-24.74	9240	20240416	57.03	16430	-11.69	20250321	13610	6.61	20250212	19280	-24.74	20240715	9240	57.03	20240416	2.55	N	106190	500	53 억	4794108	N	N	N	N
18	20250326	160807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14680	-130	5	-0.88	256600755	17433	37.41	14810	14940	14560	19250	10370	14810	14719.25	45.05	-1780	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1561	11.39	1.30	12	0.16	1289.00	11261.00	19280	20240715	-23.86	9180	20240314	59.91	16430	-10.65	20250321	13610	7.86	20250212	19280	-23.86	20240715	9240	58.87	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
19	20250326	150811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	-110	5	-0.74	243543885	16544	35.51	14810	14940	14560	19250	10370	14810	14720.98	45.05	-1008	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1563	11.40	1.31	12	0.16	1289.00	11261.00	19280	20240715	-23.76	9180	20240314	60.13	16430	-10.53	20250321	13610	8.01	20250212	19280	-23.76	20240715	9240	59.09	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
20	20250326	140809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14730	-80	5	-0.54	185604885	12588	27.02	14810	14940	14560	19250	10370	14810	14744.59	45.05	0	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1566	11.43	1.31	12	0.12	1289.00	11261.00	19280	20240715	-23.60	9180	20240314	60.46	16430	-10.35	20250321	13610	8.23	20250212	19280	-23.60	20240715	9240	59.42	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
21	20250326	130810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14730	-80	5	-0.54	138319760	9367	20.10	14810	14940	14560	19250	10370	14810	14766.71	45.05	-1375	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1566	11.43	1.31	12	0.09	1289.00	11261.00	19280	20240715	-23.60	9180	20240314	60.46	16430	-10.35	20250321	13610	8.23	20250212	19280	-23.60	20240715	9240	59.42	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
22	20250326	120815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14790	-20	5	-0.14	123677210	8371	17.97	14810	14940	14560	19250	10370	14810	14774.48	45.05	-1226	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1573	11.47	1.31	12	0.08	1289.00	11261.00	19280	20240715	-23.29	9180	20240314	61.11	16430	-9.98	20250321	13610	8.67	20250212	19280	-23.29	20240715	9240	60.06	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
23	20250326	110811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14730	-80	5	-0.54	108124760	7315	15.70	14810	14940	14560	19250	10370	14810	14781.24	45.05	-1900	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1566	11.43	1.31	12	0.07	1289.00	11261.00	19280	20240715	-23.60	9180	20240314	60.46	16430	-10.35	20250321	13610	8.23	20250212	19280	-23.60	20240715	9240	59.42	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
24	20250326	100812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-10	5	-0.07	49730210	3352	7.19	14810	14940	14750	19250	10370	14810	14835.98	45.05	-1234	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1574	11.48	1.31	12	0.03	1289.00	11261.00	19280	20240715	-23.24	9180	20240314	61.22	16430	-9.92	20250321	13610	8.74	20250212	19280	-23.24	20240715	9240	60.17	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
25	20250326	090811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14750	-60	5	-0.41	7780290	526	1.13	14810	14940	14750	19250	10370	14810	14791.43	45.05	-493	15470	15140	14870	14540	14270	15005	14405	53	4440	500	10660	10	1	10633173	1568	11.44	1.31	12	0.00	1289.00	11261.00	19280	20240715	-23.50	9180	20240314	60.68	16430	-10.23	20250321	13610	8.38	20250212	19280	-23.50	20240715	9240	59.63	20240416	2.81	N	106190	500	53 억	4790040	N	N	N	N
26	20250325	160806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	-340	5	-2.24	688807990	46589	76.53	15200	15200	14600	19690	10610	15150	14784.78	44.67	6530	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1575	11.49	1.32	12	0.44	1289.00	11261.00	19280	20240715	-23.18	9120	20240313	62.39	16430	-9.86	20250321	13610	8.82	20250212	19280	-23.18	20240715	9240	60.28	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
27	20250325	150808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-350	5	-2.31	671073230	45392	74.57	15200	15200	14600	19690	10610	15150	14783.95	44.67	6743	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1574	11.48	1.31	12	0.43	1289.00	11261.00	19280	20240715	-23.24	9120	20240313	62.28	16430	-9.92	20250321	13610	8.74	20250212	19280	-23.24	20240715	9240	60.17	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
28	20250325	140804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14680	-470	5	-3.10	656340040	44389	72.92	15200	15200	14600	19690	10610	15150	14786.10	44.67	6431	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1561	11.39	1.30	12	0.42	1289.00	11261.00	19280	20240715	-23.86	9120	20240313	60.96	16430	-10.65	20250321	13610	7.86	20250212	19280	-23.86	20240715	9240	58.87	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
29	20250325	130806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-440	5	-2.90	447320240	30136	49.51	15200	15200	14690	19690	10610	15150	14843.38	44.67	494	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1564	11.41	1.31	12	0.28	1289.00	11261.00	19280	20240715	-23.70	9120	20240313	61.29	16430	-10.47	20250321	13610	8.08	20250212	19280	-23.70	20240715	9240	59.20	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
30	20250325	120806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	-310	5	-2.05	410502020	27641	45.41	15200	15200	14690	19690	10610	15150	14851.20	44.67	271	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1578	11.51	1.32	12	0.26	1289.00	11261.00	19280	20240715	-23.03	9120	20240313	62.72	16430	-9.68	20250321	13610	9.04	20250212	19280	-23.03	20240715	9240	60.61	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
31	20250325	110805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14910	-240	5	-1.58	206668030	13826	22.71	15200	15200	14850	19690	10610	15150	14947.78	44.67	-1719	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1585	11.57	1.32	12	0.13	1289.00	11261.00	19280	20240715	-22.67	9120	20240313	63.49	16430	-9.25	20250321	13610	9.55	20250212	19280	-22.67	20240715	9240	61.36	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
32	20250325	100815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14950	-200	5	-1.32	82884610	5518	9.06	15200	15200	14900	19690	10610	15150	15020.77	44.67	-3835	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1590	11.60	1.33	12	0.05	1289.00	11261.00	19280	20240715	-22.46	9120	20240313	63.93	16430	-9.01	20250321	13610	9.85	20250212	19280	-22.46	20240715	9240	61.80	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
33	20250325	090812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15070	-80	5	-0.53	11240230	746	1.23	15200	15200	15060	19690	10610	15150	15067.33	44.67	-697	15603	15376	15083	14856	14563	15230	14710	53	4540	500	10900	10	1	10633173	1602	11.69	1.34	12	0.01	1289.00	11261.00	19280	20240715	-21.84	9120	20240313	65.24	16430	-8.28	20250321	13610	10.73	20250212	19280	-21.84	20240715	9240	63.10	20240416	2.82	N	106190	500	53 억	4749749	N	N	N	N
34	20250324	160804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	-110	5	-0.72	915810765	60874	76.34	15300	15310	14790	19830	10690	15260	15044.37	44.54	13485	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1611	11.75	1.35	12	0.57	1289.00	11261.00	19280	20240715	-21.42	8990	20240312	68.52	16430	-7.79	20250321	13610	11.32	20250212	19280	-21.42	20240715	9240	63.96	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
35	20250324	150809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	-110	5	-0.72	899349435	59785	74.98	15300	15310	14790	19830	10690	15260	15043.06	44.54	13761	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1611	11.75	1.35	12	0.56	1289.00	11261.00	19280	20240715	-21.42	8990	20240312	68.52	16430	-7.79	20250321	13610	11.32	20250212	19280	-21.42	20240715	9240	63.96	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
36	20250324	140810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	-160	5	-1.05	721008675	48043	60.25	15300	15300	14790	19830	10690	15260	15007.57	44.54	10251	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1606	11.71	1.34	12	0.45	1289.00	11261.00	19280	20240715	-21.68	8990	20240312	67.96	16430	-8.09	20250321	13610	10.95	20250212	19280	-21.68	20240715	9240	63.42	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
37	20250324	130809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15110	-150	5	-0.98	702450735	46813	58.71	15300	15300	14790	19830	10690	15260	15005.46	44.54	10319	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1607	11.72	1.34	12	0.44	1289.00	11261.00	19280	20240715	-21.63	8990	20240312	68.08	16430	-8.03	20250321	13610	11.02	20250212	19280	-21.63	20240715	9240	63.53	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
38	20250324	120809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15240	-20	5	-0.13	643878785	42940	53.85	15300	15300	14790	19830	10690	15260	14994.85	44.54	10751	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1620	11.82	1.35	12	0.40	1289.00	11261.00	19280	20240715	-20.95	8990	20240312	69.52	16430	-7.24	20250321	13610	11.98	20250212	19280	-20.95	20240715	9240	64.94	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
39	20250324	110808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	-180	5	-1.18	551203500	36812	46.17	15300	15300	14790	19830	10690	15260	14973.47	44.54	8695	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1603	11.70	1.34	12	0.35	1289.00	11261.00	19280	20240715	-21.78	8990	20240312	67.74	16430	-8.22	20250321	13610	10.80	20250212	19280	-21.78	20240715	9240	63.20	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
40	20250324	100805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15110	-150	5	-0.98	464116070	31053	38.94	15300	15300	14790	19830	10690	15260	14945.93	44.54	8496	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1607	11.72	1.34	12	0.29	1289.00	11261.00	19280	20240715	-21.63	8990	20240312	68.08	16430	-8.03	20250321	13610	11.02	20250212	19280	-21.63	20240715	9240	63.53	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
41	20250324	090808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14890	-370	5	-2.42	34399250	2303	2.89	15300	15300	14850	19830	10690	15260	14936.71	44.54	-643	16833	16046	15643	14856	14453	15845	14655	53	4570	500	10980	10	1	10633173	1583	11.55	1.32	12	0.02	1289.00	11261.00	19280	20240715	-22.77	8990	20240312	65.63	16430	-9.37	20250321	13610	9.40	20250212	19280	-22.77	20240715	9240	61.15	20240416	2.81	N	106190	500	53 억	4736313	N	N	N	N
42	20250321	160822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15260	-820	5	-5.10	1254037760	79635	380.17	16080	16430	15240	20900	11260	16080	15747.32	44.62	-10618	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1623	11.84	1.36	12	0.75	1289.00	11261.00	19280	20240715	-20.85	8990	20240312	69.74	16430	-7.12	20250321	13610	12.12	20250212	19280	-20.85	20240715	9240	65.15	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
43	20250321	150807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15340	-740	5	-4.60	1061016220	67025	319.97	16080	16430	15250	20900	11260	16080	15830.16	44.62	-5538	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1631	11.90	1.36	12	0.63	1289.00	11261.00	19280	20240715	-20.44	8990	20240312	70.63	16430	-6.63	20250321	13610	12.71	20250212	19280	-20.44	20240715	9240	66.02	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
44	20250321	140807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	-490	5	-3.05	851140750	53460	255.22	16080	16430	15470	20900	11260	16080	15921.08	44.62	-51	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1658	12.09	1.38	12	0.50	1289.00	11261.00	19280	20240715	-19.14	8990	20240312	73.41	16430	-5.11	20250321	13610	14.55	20250212	19280	-19.14	20240715	9240	68.72	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
45	20250321	130808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	-240	5	-1.49	642695640	40203	191.93	16080	16430	15690	20900	11260	16080	15986.26	44.62	2048	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1684	12.29	1.41	12	0.38	1289.00	11261.00	19280	20240715	-17.84	8990	20240312	76.20	16430	-3.59	20250321	13610	16.39	20250212	19280	-17.84	20240715	9240	71.43	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
46	20250321	120808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-180	5	-1.12	609212870	38095	181.86	16080	16430	15690	20900	11260	16080	15991.94	44.62	3157	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1691	12.34	1.41	12	0.36	1289.00	11261.00	19280	20240715	-17.53	8990	20240312	76.86	16430	-3.23	20250321	13610	16.83	20250212	19280	-17.53	20240715	9240	72.08	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
47	20250321	110808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-230	5	-1.43	419674870	26121	124.70	16080	16430	15690	20900	11260	16080	16066.57	44.62	-2612	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1685	12.30	1.41	12	0.25	1289.00	11261.00	19280	20240715	-17.79	8990	20240312	76.31	16430	-3.53	20250321	13610	16.46	20250212	19280	-17.79	20240715	9240	71.54	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
48	20250321	100809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-80	5	-0.50	293852350	18298	87.35	16080	16430	15690	20900	11260	16080	16059.26	44.62	-3446	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1701	12.41	1.42	12	0.17	1289.00	11261.00	19280	20240715	-17.01	8990	20240312	77.98	16430	-2.62	20250321	13610	17.56	20250212	19280	-17.01	20240715	9240	73.16	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
49	20250321	090812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	30	2	0.19	49404160	3038	14.50	16080	16430	16070	20900	11260	16080	16262.07	44.62	-182	16480	16280	15980	15780	15480	16380	15880	53	4820	500	11570	10	1	10633173	1713	12.50	1.43	12	0.03	1289.00	11261.00	19280	20240715	-16.44	8990	20240312	79.20	16430	-1.95	20250321	13610	18.37	20250212	19280	-16.44	20240715	9240	74.35	20240416	2.77	N	106190	500	53 억	4744353	N	N	N	N
50	20250320	161251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-10	5	-0.06	333014150	20947	52.76	16000	16180	15680	20900	11270	16090	15897.94	44.67	-5205	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1710	12.47	1.43	12	0.20	1289.00	11261.00	19280	20240715	-16.60	8850	20240308	81.69	16390	-1.89	20250124	13610	18.15	20250212	19280	-16.60	20240715	9240	74.03	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
51	20250320	150806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15750	-340	5	-2.11	253012330	15930	40.12	16000	16180	15680	20900	11270	16090	15882.76	44.67	-5737	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1675	12.22	1.40	12	0.15	1289.00	11261.00	19280	20240715	-18.31	8850	20240308	77.97	16390	-3.90	20250124	13610	15.72	20250212	19280	-18.31	20240715	9240	70.45	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
52	20250320	140809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15740	-350	5	-2.18	177177440	11111	27.98	16000	16180	15730	20900	11270	16090	15946.13	44.67	-5279	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1674	12.21	1.40	12	0.10	1289.00	11261.00	19280	20240715	-18.36	8850	20240308	77.85	16390	-3.97	20250124	13610	15.65	20250212	19280	-18.36	20240715	9240	70.35	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
53	20250320	130808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	-250	5	-1.55	143941690	9007	22.68	16000	16180	15840	20900	11270	16090	15981.09	44.67	-4954	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1684	12.29	1.41	12	0.08	1289.00	11261.00	19280	20240715	-17.84	8850	20240308	78.98	16390	-3.36	20250124	13610	16.39	20250212	19280	-17.84	20240715	9240	71.43	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
54	20250320	120806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-90	5	-0.56	82539520	5149	12.97	16000	16180	15970	20900	11270	16090	16030.20	44.67	-2353	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1701	12.41	1.42	12	0.05	1289.00	11261.00	19280	20240715	-17.01	8850	20240308	80.79	16390	-2.38	20250124	13610	17.56	20250212	19280	-17.01	20240715	9240	73.16	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
55	20250320	110807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	-110	5	-0.68	81787430	5102	12.85	16000	16180	15970	20900	11270	16090	16030.46	44.67	-2351	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1699	12.40	1.42	12	0.05	1289.00	11261.00	19280	20240715	-17.12	8850	20240308	80.56	16390	-2.50	20250124	13610	17.41	20250212	19280	-17.12	20240715	9240	72.94	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
56	20250320	100804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	-120	5	-0.75	72103090	4497	11.33	16000	16180	15970	20900	11270	16090	16033.60	44.67	-2196	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1698	12.39	1.42	12	0.04	1289.00	11261.00	19280	20240715	-17.17	8850	20240308	80.45	16390	-2.56	20250124	13610	17.34	20250212	19280	-17.17	20240715	9240	72.84	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
57	20250320	090809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16160	70	2	0.44	4230140	264	0.66	16000	16180	16000	20900	11270	16090	16023.26	44.67	33	16796	16442	15846	15492	14896	16620	15670	53	4810	500	11580	10	1	10633173	1718	12.54	1.44	12	0.00	1289.00	11261.00	19280	20240715	-16.18	8850	20240308	82.60	16390	-1.40	20250124	13610	18.74	20250212	19280	-16.18	20240715	9240	74.89	20240416	2.84	N	106190	500	53 억	4750015	N	N	N	N
58	20250319	160803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	590	2	3.81	627858710	39705	186.97	15400	16200	15250	20150	10850	15500	15813.09	44.57	4394	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1711	12.48	1.43	12	0.37	1289.00	11261.00	19280	20240715	-16.55	8850	20240308	81.81	16390	-1.83	20250124	13610	18.22	20250212	19280	-16.55	20240715	9240	74.13	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
59	20250319	150804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15940	440	2	2.84	581068190	36795	173.27	15400	16200	15250	20150	10850	15500	15792.04	44.57	4702	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1695	12.37	1.42	12	0.35	1289.00	11261.00	19280	20240715	-17.32	8850	20240308	80.11	16390	-2.75	20250124	13610	17.12	20250212	19280	-17.32	20240715	9240	72.51	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
60	20250319	140806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	590	2	3.81	469306400	29824	140.44	15400	16200	15250	20150	10850	15500	15735.86	44.57	6735	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1711	12.48	1.43	12	0.28	1289.00	11261.00	19280	20240715	-16.55	8850	20240308	81.81	16390	-1.83	20250124	13610	18.22	20250212	19280	-16.55	20240715	9240	74.13	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
61	20250319	130804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	410	2	2.65	251803860	16274	76.63	15400	15920	15250	20150	10850	15500	15472.77	44.57	-1320	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1692	12.34	1.41	12	0.15	1289.00	11261.00	19280	20240715	-17.48	8850	20240308	79.77	16390	-2.93	20250124	13610	16.90	20250212	19280	-17.48	20240715	9240	72.19	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
62	20250319	120804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	90	2	0.58	203919110	13229	62.30	15400	15780	15250	20150	10850	15500	15414.55	44.57	-2834	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1658	12.09	1.38	12	0.12	1289.00	11261.00	19280	20240715	-19.14	8850	20240308	76.16	16390	-4.88	20250124	13610	14.55	20250212	19280	-19.14	20240715	9240	68.72	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
63	20250319	110804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	40	2	0.26	202051580	13109	61.73	15400	15780	15250	20150	10850	15500	15413.20	44.57	-2839	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1652	12.06	1.38	12	0.12	1289.00	11261.00	19280	20240715	-19.40	8850	20240308	75.59	16390	-5.19	20250124	13610	14.18	20250212	19280	-19.40	20240715	9240	68.18	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
64	20250319	100805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	0	3	0.00	178249390	11573	54.50	15400	15780	15250	20150	10850	15500	15402.18	44.57	-4020	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1648	12.02	1.38	12	0.11	1289.00	11261.00	19280	20240715	-19.61	8850	20240308	75.14	16390	-5.43	20250124	13610	13.89	20250212	19280	-19.61	20240715	9240	67.75	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
65	20250319	090807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	90	2	0.58	14692810	953	4.49	15400	15780	15330	20150	10850	15500	15417.43	44.57	413	15820	15660	15530	15370	15240	15740	15450	53	4650	500	11160	10	1	10633173	1658	12.09	1.38	12	0.01	1289.00	11261.00	19280	20240715	-19.14	8850	20240308	76.16	16390	-4.88	20250124	13610	14.55	20250212	19280	-19.14	20240715	9240	68.72	20240416	2.84	N	106190	500	53 억	4738944	N	N	N	N
66	20250318	160800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-50	5	-0.32	329644470	21236	100.70	15400	15690	15400	20200	10890	15550	15522.91	44.38	1628	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1648	12.02	1.38	12	0.20	1289.00	11261.00	19280	20240715	-19.61	8850	20240308	75.14	16390	-5.43	20250124	13610	13.89	20250212	19280	-19.61	20240715	9240	67.75	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
67	20250318	150804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15490	-60	5	-0.39	302056530	19453	92.24	15400	15690	15400	20200	10890	15550	15527.50	44.38	2111	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1647	12.02	1.38	12	0.18	1289.00	11261.00	19280	20240715	-19.66	8850	20240308	75.03	16390	-5.49	20250124	13610	13.81	20250212	19280	-19.66	20240715	9240	67.64	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
68	20250318	140802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	0	3	0.00	254007660	16350	77.53	15400	15690	15400	20200	10890	15550	15535.64	44.38	2143	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1653	12.06	1.38	12	0.15	1289.00	11261.00	19280	20240715	-19.35	8850	20240308	75.71	16390	-5.13	20250124	13610	14.25	20250212	19280	-19.35	20240715	9240	68.29	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
69	20250318	130801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	50	2	0.32	236581610	15231	72.22	15400	15690	15400	20200	10890	15550	15532.90	44.38	2218	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1659	12.10	1.39	12	0.14	1289.00	11261.00	19280	20240715	-19.09	8850	20240308	76.27	16390	-4.82	20250124	13610	14.62	20250212	19280	-19.09	20240715	9240	68.83	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
70	20250318	120802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15690	140	2	0.90	221014070	14235	67.50	15400	15690	15400	20200	10890	15550	15526.10	44.38	2236	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1668	12.17	1.39	12	0.13	1289.00	11261.00	19280	20240715	-18.62	8850	20240308	77.29	16390	-4.27	20250124	13610	15.28	20250212	19280	-18.62	20240715	9240	69.81	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
71	20250318	110801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	0	3	0.00	174499090	11246	53.33	15400	15650	15400	20200	10890	15550	15516.55	44.38	723	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1653	12.06	1.38	12	0.11	1289.00	11261.00	19280	20240715	-19.35	8850	20240308	75.71	16390	-5.13	20250124	13610	14.25	20250212	19280	-19.35	20240715	9240	68.29	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
72	20250318	100803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-10	5	-0.06	144567300	9324	44.21	15400	15650	15400	20200	10890	15550	15504.86	44.38	-232	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1652	12.06	1.38	12	0.09	1289.00	11261.00	19280	20240715	-19.40	8850	20240308	75.59	16390	-5.19	20250124	13610	14.18	20250212	19280	-19.40	20240715	9240	68.18	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
73	20250318	090805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	50	2	0.32	10440490	671	3.18	15400	15620	15400	20200	10890	15550	15559.60	44.38	466	16136	15842	15616	15322	15096	15730	15210	53	4650	500	11190	10	1	10633173	1659	12.10	1.39	12	0.01	1289.00	11261.00	19280	20240715	-19.09	8850	20240308	76.27	16390	-4.82	20250124	13610	14.62	20250212	19280	-19.09	20240715	9240	68.83	20240416	2.79	N	106190	500	53 억	4718561	N	N	N	N
74	20250317	160759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	-180	5	-1.14	327545420	20964	79.51	15910	15910	15390	20400	11020	15730	15624.19	44.43	-5072	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1653	20.46	1.55	12	0.20	760.00	10062.00	19280	20240715	-19.35	8810	20240305	76.50	16390	-5.13	20250124	13610	14.25	20250212	19280	-19.35	20240715	9240	68.29	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
75	20250317	150759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	120	2	0.76	319627280	20458	77.60	15910	15910	15390	20400	11020	15730	15623.58	44.43	-4863	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1685	20.86	1.58	12	0.19	760.00	10062.00	19280	20240715	-17.79	8810	20240305	79.91	16390	-3.29	20250124	13610	16.46	20250212	19280	-17.79	20240715	9240	71.54	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
76	20250317	140800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-170	5	-1.08	283785150	18165	68.90	15910	15910	15390	20400	11020	15730	15622.63	44.43	-4740	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1655	20.47	1.55	12	0.17	760.00	10062.00	19280	20240715	-19.29	8810	20240305	76.62	16390	-5.06	20250124	13610	14.33	20250212	19280	-19.29	20240715	9240	68.40	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
77	20250317	130759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-60	5	-0.38	279287440	17877	67.81	15910	15910	15390	20400	11020	15730	15622.72	44.43	-4663	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1666	20.62	1.56	12	0.17	760.00	10062.00	19280	20240715	-18.72	8810	20240305	77.87	16390	-4.39	20250124	13610	15.14	20250212	19280	-18.72	20240715	9240	69.59	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
78	20250317	120758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	-210	5	-1.34	218349550	13943	52.88	15910	15910	15450	20400	11020	15730	15660.16	44.43	-5418	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1650	20.42	1.54	12	0.13	760.00	10062.00	19280	20240715	-19.50	8810	20240305	76.16	16390	-5.31	20250124	13610	14.03	20250212	19280	-19.50	20240715	9240	67.97	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
79	20250317	110800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	-100	5	-0.64	181581820	11573	43.90	15910	15910	15570	20400	11020	15730	15690.13	44.43	-3836	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1662	20.57	1.55	12	0.11	760.00	10062.00	19280	20240715	-18.93	8810	20240305	77.41	16390	-4.64	20250124	13610	14.84	20250212	19280	-18.93	20240715	9240	69.16	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
80	20250317	100759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	-100	5	-0.64	114201260	7265	27.56	15910	15910	15610	20400	11020	15730	15719.38	44.43	-2728	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1662	20.57	1.55	12	0.07	760.00	10062.00	19280	20240715	-18.93	8810	20240305	77.41	16390	-4.64	20250124	13610	14.84	20250212	19280	-18.93	20240715	9240	69.16	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
81	20250317	090800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15660	-70	5	-0.45	35755150	2269	8.61	15910	15910	15610	20400	11020	15730	15758.11	44.43	-1973	16156	15942	15776	15562	15396	15860	15480	53	4670	500	11320	10	1	10633173	1665	20.61	1.56	12	0.02	760.00	10062.00	19280	20240715	-18.78	8810	20240305	77.75	16390	-4.45	20250124	13610	15.06	20250212	19280	-18.78	20240715	9240	69.48	20240416	2.80	N	106190	500	53 억	4724392	N	N	N	N
82	20250314	160757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15730	-170	5	-1.07	417360950	26364	133.11	15830	15990	15610	20650	11130	15900	15830.72	44.44	-603	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1673	20.70	1.56	12	0.25	760.00	10062.00	19280	20240715	-18.41	8810	20240305	78.55	16390	-4.03	20250124	13610	15.58	20250212	19280	-18.41	20240715	9180	71.35	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
83	20250314	150802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	-130	5	-0.82	374526100	23638	119.35	15830	15990	15610	20650	11130	15900	15844.24	44.44	295	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1677	20.75	1.57	12	0.22	760.00	10062.00	19280	20240715	-18.21	8810	20240305	79.00	16390	-3.78	20250124	13610	15.87	20250212	19280	-18.21	20240715	9180	71.79	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
84	20250314	140757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	-20	5	-0.13	343106780	21648	109.30	15830	15990	15610	20650	11130	15900	15849.35	44.44	1328	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1689	20.89	1.58	12	0.20	760.00	10062.00	19280	20240715	-17.63	8810	20240305	80.25	16390	-3.11	20250124	13610	16.68	20250212	19280	-17.63	20240715	9180	72.98	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
85	20250314	130756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	20	2	0.13	268248550	16937	85.51	15830	15940	15610	20650	11130	15900	15838.02	44.44	1830	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1693	20.95	1.58	12	0.16	760.00	10062.00	19280	20240715	-17.43	8810	20240305	80.70	16390	-2.87	20250124	13610	16.97	20250212	19280	-17.43	20240715	9180	73.42	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
86	20250314	120759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	-10	5	-0.06	251852460	15906	80.31	15830	15940	15610	20650	11130	15900	15833.80	44.44	1734	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1690	20.91	1.58	12	0.15	760.00	10062.00	19280	20240715	-17.58	8810	20240305	80.36	16390	-3.05	20250124	13610	16.75	20250212	19280	-17.58	20240715	9180	73.09	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
87	20250314	110757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	10	2	0.06	229677610	14510	73.26	15830	15940	15610	20650	11130	15900	15828.92	44.44	2057	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1692	20.93	1.58	12	0.14	760.00	10062.00	19280	20240715	-17.48	8810	20240305	80.59	16390	-2.93	20250124	13610	16.90	20250212	19280	-17.48	20240715	9180	73.31	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
88	20250314	100757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	-110	5	-0.69	121923940	7714	38.95	15830	15870	15610	20650	11130	15900	15805.54	44.44	-1524	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1679	20.78	1.57	12	0.07	760.00	10062.00	19280	20240715	-18.10	8810	20240305	79.23	16390	-3.66	20250124	13610	16.02	20250212	19280	-18.10	20240715	9180	72.00	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
89	20250314	090801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-70	5	-0.44	4764830	301	1.52	15830	15830	15830	20650	11130	15900	15830.00	44.44	0	16186	16042	15906	15762	15626	16115	15835	53	4750	500	11440	10	1	10633173	1683	20.83	1.57	12	0.00	760.00	10062.00	19280	20240715	-17.89	8810	20240305	79.68	16390	-3.42	20250124	13610	16.31	20250212	19280	-17.89	20240715	9180	72.44	20240314	2.79	N	106190	500	53 억	4725021	N	N	N	N
90	20250313	160752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	10	2	0.06	314880880	19806	36.45	15780	16050	15770	20650	11130	15890	15898.26	44.13	2994	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1691	20.92	1.58	12	0.19	760.00	10062.00	19280	20240715	-17.53	8810	20240305	80.48	16390	-2.99	20250124	13610	16.83	20250212	19280	-17.53	20240715	9120	74.34	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
91	20250313	150753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	30	2	0.19	311103140	19569	36.01	15780	16050	15770	20650	11130	15890	15897.75	44.13	3022	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1693	20.95	1.58	12	0.18	760.00	10062.00	19280	20240715	-17.43	8810	20240305	80.70	16390	-2.87	20250124	13610	16.97	20250212	19280	-17.43	20240715	9120	74.56	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
92	20250313	140752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	10	2	0.06	280524810	17653	32.48	15780	16050	15770	20650	11130	15890	15891.06	44.13	2983	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1691	20.92	1.58	12	0.17	760.00	10062.00	19280	20240715	-17.53	8810	20240305	80.48	16390	-2.99	20250124	13610	16.83	20250212	19280	-17.53	20240715	9120	74.34	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
93	20250313	130753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	80	2	0.50	205295880	12944	23.82	15780	15990	15770	20650	11130	15890	15860.31	44.13	1938	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1698	21.01	1.59	12	0.12	760.00	10062.00	19280	20240715	-17.17	8810	20240305	81.27	16390	-2.56	20250124	13610	17.34	20250212	19280	-17.17	20240715	9120	75.11	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
94	20250313	120753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	10	2	0.06	168121170	10607	19.52	15780	15990	15770	20650	11130	15890	15850.02	44.13	209	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1691	20.92	1.58	12	0.10	760.00	10062.00	19280	20240715	-17.53	8810	20240305	80.48	16390	-2.99	20250124	13610	16.83	20250212	19280	-17.53	20240715	9120	74.34	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
95	20250313	110753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	30	2	0.19	159819010	10085	18.56	15780	15990	15770	20650	11130	15890	15847.20	44.13	-49	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1693	20.95	1.58	12	0.09	760.00	10062.00	19280	20240715	-17.43	8810	20240305	80.70	16390	-2.87	20250124	13610	16.97	20250212	19280	-17.43	20240715	9120	74.56	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
96	20250313	100751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	-110	5	-0.69	97257950	6137	11.29	15780	15990	15780	20650	11130	15890	15847.80	44.13	-2076	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1678	20.76	1.57	12	0.06	760.00	10062.00	19280	20240715	-18.15	8810	20240305	79.11	16390	-3.72	20250124	13610	15.94	20250212	19280	-18.15	20240715	9120	73.03	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
97	20250313	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	-10	5	-0.06	4684490	295	0.54	15780	15890	15780	20650	11130	15890	15879.63	44.13	100	16370	16130	15830	15590	15290	16250	15710	53	4760	500	11440	10	1	10633173	1689	20.89	1.58	12	0.00	760.00	10062.00	19280	20240715	-17.63	8810	20240305	80.25	16390	-3.11	20250124	13610	16.68	20250212	19280	-17.63	20240715	9120	74.12	20240313	2.80	N	106190	500	53 억	4692627	N	N	N	N
98	20250312	160748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	100	2	0.63	863662580	54343	150.39	15790	16070	15530	20500	11060	15790	15892.80	43.99	15162	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1690	20.91	1.58	12	0.51	760.00	10062.00	19280	20240715	-17.58	8800	20240228	80.57	16390	-3.05	20250124	13610	16.75	20250212	19280	-17.58	20240715	8990	76.75	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
99	20250312	150749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	-10	5	-0.06	837640690	52699	145.84	15790	16070	15530	20500	11060	15790	15894.81	43.99	15358	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1678	20.76	1.57	12	0.50	760.00	10062.00	19280	20240715	-18.15	8800	20240228	79.32	16390	-3.72	20250124	13610	15.94	20250212	19280	-18.15	20240715	8990	75.53	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
100	20250312	140748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	110	2	0.70	718060670	45143	124.93	15790	16070	15530	20500	11060	15790	15906.36	43.99	17103	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1691	20.92	1.58	12	0.42	760.00	10062.00	19280	20240715	-17.53	8800	20240228	80.68	16390	-2.99	20250124	13610	16.83	20250212	19280	-17.53	20240715	8990	76.86	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
101	20250312	130747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	120	2	0.76	515245430	32454	89.81	15790	16040	15530	20500	11060	15790	15876.18	43.99	11096	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1692	20.93	1.58	12	0.31	760.00	10062.00	19280	20240715	-17.48	8800	20240228	80.80	16390	-2.93	20250124	13610	16.90	20250212	19280	-17.48	20240715	8990	76.97	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
102	20250312	120750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	130	2	0.82	466709510	29404	81.37	15790	16040	15530	20500	11060	15790	15872.31	43.99	10082	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1693	20.95	1.58	12	0.28	760.00	10062.00	19280	20240715	-17.43	8800	20240228	80.91	16390	-2.87	20250124	13610	16.97	20250212	19280	-17.43	20240715	8990	77.09	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
103	20250312	110744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	110	2	0.70	400949030	25284	69.97	15790	16040	15530	20500	11060	15790	15857.82	43.99	6962	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1691	20.92	1.58	12	0.24	760.00	10062.00	19280	20240715	-17.53	8800	20240228	80.68	16390	-2.99	20250124	13610	16.83	20250212	19280	-17.53	20240715	8990	76.86	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
104	20250312	100746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15810	20	2	0.13	249136310	15766	43.63	15790	15880	15530	20500	11060	15790	15802.13	43.99	2872	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1681	20.80	1.57	12	0.15	760.00	10062.00	19280	20240715	-18.00	8800	20240228	79.66	16390	-3.54	20250124	13610	16.16	20250212	19280	-18.00	20240715	8990	75.86	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
105	20250312	090751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	60	2	0.38	40334980	2560	7.08	15790	15860	15530	20500	11060	15790	15755.85	43.99	568	16530	16160	15560	15190	14590	16345	15375	53	4710	500	11360	10	1	10633173	1685	20.86	1.58	12	0.02	760.00	10062.00	19280	20240715	-17.79	8800	20240228	80.11	16390	-3.29	20250124	13610	16.46	20250212	19280	-17.79	20240715	8990	76.31	20240312	2.78	N	106190	500	53 억	4677465	N	N	N	N
106	20250311	160741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	450	2	2.93	566553920	36115	93.38	15300	15930	14960	19940	10740	15340	15687.25	43.83	16420	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1679	20.78	1.57	12	0.34	760.00	10062.00	19280	20240715	-18.10	8800	20240228	79.43	16390	-3.66	20250124	13610	16.02	20250212	19280	-18.10	20240715	8990	75.64	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
107	20250311	150745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15750	410	2	2.67	521354070	33244	85.96	15300	15930	14960	19940	10740	15340	15682.65	43.83	16074	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1675	20.72	1.57	12	0.31	760.00	10062.00	19280	20240715	-18.31	8800	20240228	78.98	16390	-3.90	20250124	13610	15.72	20250212	19280	-18.31	20240715	8990	75.19	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
108	20250311	140745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	460	2	3.00	402996180	25772	66.64	15300	15930	14960	19940	10740	15340	15636.98	43.83	13569	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1680	20.79	1.57	12	0.24	760.00	10062.00	19280	20240715	-18.05	8800	20240228	79.55	16390	-3.60	20250124	13610	16.09	20250212	19280	-18.05	20240715	8990	75.75	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
109	20250311	130744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15730	390	2	2.54	158481610	10282	26.59	15300	15750	14960	19940	10740	15340	15413.50	43.83	5505	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1673	20.70	1.56	12	0.10	760.00	10062.00	19280	20240715	-18.41	8800	20240228	78.75	16390	-4.03	20250124	13610	15.58	20250212	19280	-18.41	20240715	8990	74.97	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
110	20250311	120743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	230	2	1.50	98375310	6439	16.65	15300	15570	14960	19940	10740	15340	15278.04	43.83	2630	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1656	20.49	1.55	12	0.06	760.00	10062.00	19280	20240715	-19.24	8800	20240228	76.93	16390	-5.00	20250124	13610	14.40	20250212	19280	-19.24	20240715	8990	73.19	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
111	20250311	110743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15160	-180	5	-1.17	34123450	2265	5.86	15300	15300	14960	19940	10740	15340	15065.54	43.83	-334	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1612	19.95	1.51	12	0.02	760.00	10062.00	19280	20240715	-21.37	8800	20240228	72.27	16390	-7.50	20250124	13610	11.39	20250212	19280	-21.37	20240715	8990	68.63	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
112	20250311	100745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	-140	5	-0.91	23261710	1547	4.00	15300	15300	14960	19940	10740	15340	15036.66	43.83	63	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1616	20.00	1.51	12	0.01	760.00	10062.00	19280	20240715	-21.16	8800	20240228	72.73	16390	-7.26	20250124	13610	11.68	20250212	19280	-21.16	20240715	8990	69.08	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
113	20250311	090746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	-330	5	-2.15	729110	48	0.12	15300	15300	14960	19940	10740	15340	15189.79	43.83	-34	15833	15586	15193	14946	14553	15710	15070	53	4600	500	11040	10	1	10633173	1596	19.75	1.49	12	0.00	760.00	10062.00	19280	20240715	-22.15	8800	20240228	70.57	16390	-8.42	20250124	13610	10.29	20250212	19280	-22.15	20240715	8990	66.96	20240312	2.89	N	106190	500	53 억	4661021	N	N	N	N
114	20250310	160738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15340	-100	5	-0.65	585330290	38670	96.36	15300	15440	14800	20050	10810	15440	15136.55	43.78	4582	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1631	20.18	1.52	12	0.36	760.00	10062.00	19280	20240715	-20.44	8800	20240228	74.32	16390	-6.41	20250124	13610	12.71	20250212	19280	-20.44	20240715	8990	70.63	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
115	20250310	150742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	-150	5	-0.97	561233200	37097	92.44	15300	15440	14800	20050	10810	15440	15128.80	43.78	5501	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1626	20.12	1.52	12	0.35	760.00	10062.00	19280	20240715	-20.70	8800	20240228	73.75	16390	-6.71	20250124	13610	12.34	20250212	19280	-20.70	20240715	8990	70.08	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
116	20250310	140741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	-240	5	-1.55	492292220	32578	81.18	15300	15440	14800	20050	10810	15440	15111.19	43.78	1373	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1616	20.00	1.51	12	0.31	760.00	10062.00	19280	20240715	-21.16	8800	20240228	72.73	16390	-7.26	20250124	13610	11.68	20250212	19280	-21.16	20240715	8990	69.08	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
117	20250310	130741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15040	-400	5	-2.59	411280060	27230	67.85	15300	15440	14800	20050	10810	15440	15103.93	43.78	-116	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1599	19.79	1.49	12	0.26	760.00	10062.00	19280	20240715	-21.99	8800	20240228	70.91	16390	-8.24	20250124	13610	10.51	20250212	19280	-21.99	20240715	8990	67.30	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
118	20250310	120739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15020	-420	5	-2.72	404161220	26756	66.67	15300	15440	14800	20050	10810	15440	15105.44	43.78	-187	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1597	19.76	1.49	12	0.25	760.00	10062.00	19280	20240715	-22.10	8800	20240228	70.68	16390	-8.36	20250124	13610	10.36	20250212	19280	-22.10	20240715	8990	67.07	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
119	20250310	110738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15030	-410	5	-2.66	334392960	22134	55.15	15300	15440	14800	20050	10810	15440	15107.66	43.78	-4346	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1598	19.78	1.49	12	0.21	760.00	10062.00	19280	20240715	-22.04	8800	20240228	70.80	16390	-8.30	20250124	13610	10.43	20250212	19280	-22.04	20240715	8990	67.19	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
120	20250310	100739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	-440	5	-2.85	234044190	15409	38.40	15300	15440	14980	20050	10810	15440	15188.80	43.78	-3073	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1595	19.74	1.49	12	0.14	760.00	10062.00	19280	20240715	-22.20	8800	20240228	70.45	16390	-8.48	20250124	13610	10.21	20250212	19280	-22.20	20240715	8990	66.85	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
121	20250310	090740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	-30	5	-0.19	85552670	5566	13.87	15300	15440	15160	20050	10810	15440	15370.58	43.78	-2456	15986	15712	15456	15182	14926	15585	15055	53	4610	500	11110	10	1	10633173	1639	20.28	1.53	12	0.05	760.00	10062.00	19280	20240715	-20.07	8800	20240228	75.11	16390	-5.98	20250124	13610	13.23	20250212	19280	-20.07	20240715	8990	71.41	20240312	2.90	N	106190	500	53 억	4655580	N	N	N	N
122	20250307	160737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	-360	5	-2.28	620914900	40131	120.51	15650	15730	15200	20500	11060	15800	15472.20	43.77	2350	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1642	20.32	1.53	12	0.38	760.00	10062.00	19280	20240715	-19.92	8800	20240228	75.45	16390	-5.80	20250124	13610	13.45	20250212	19280	-19.92	20240715	8850	74.46	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
123	20250307	150740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-240	5	-1.52	605259150	39116	117.46	15650	15730	15200	20500	11060	15800	15473.44	43.77	3037	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1655	20.47	1.55	12	0.37	760.00	10062.00	19280	20240715	-19.29	8800	20240228	76.82	16390	-5.06	20250124	13610	14.33	20250212	19280	-19.29	20240715	8850	75.82	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
124	20250307	140738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	-600	5	-3.80	518082210	33457	100.47	15650	15730	15200	20500	11060	15800	15485.02	43.77	4083	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1616	20.00	1.51	12	0.31	760.00	10062.00	19280	20240715	-21.16	8800	20240228	72.73	16390	-7.26	20250124	13610	11.68	20250212	19280	-21.16	20240715	8850	71.75	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
125	20250307	130740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	-210	5	-1.33	228214010	14643	43.97	15650	15730	15420	20500	11060	15800	15585.19	43.77	-3661	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1658	20.51	1.55	12	0.14	760.00	10062.00	19280	20240715	-19.14	8800	20240228	77.16	16390	-4.88	20250124	13610	14.55	20250212	19280	-19.14	20240715	8850	76.16	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
126	20250307	120740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-200	5	-1.27	155162250	9956	29.90	15650	15730	15420	20500	11060	15800	15584.80	43.77	-3627	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1659	20.53	1.55	12	0.09	760.00	10062.00	19280	20240715	-19.09	8800	20240228	77.27	16390	-4.82	20250124	13610	14.62	20250212	19280	-19.09	20240715	8850	76.27	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
127	20250307	110738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	-80	5	-0.51	121159950	7781	23.37	15650	15720	15420	20500	11060	15800	15571.26	43.77	-2639	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1672	20.68	1.56	12	0.07	760.00	10062.00	19280	20240715	-18.46	8800	20240228	78.64	16390	-4.09	20250124	13610	15.50	20250212	19280	-18.46	20240715	8850	77.63	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
128	20250307	100736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	-220	5	-1.39	86758570	5580	16.76	15650	15650	15420	20500	11060	15800	15548.13	43.77	-2666	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1657	20.50	1.55	12	0.05	760.00	10062.00	19280	20240715	-19.19	8800	20240228	77.05	16390	-4.94	20250124	13610	14.47	20250212	19280	-19.19	20240715	8850	76.05	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
129	20250307	090741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	-280	5	-1.77	17994490	1155	3.47	15650	15650	15520	20500	11060	15800	15579.65	43.77	104	16613	16206	15893	15486	15173	16410	15690	53	4700	500	11370	10	1	10633173	1650	20.42	1.54	12	0.01	760.00	10062.00	19280	20240715	-19.50	8800	20240228	76.36	16390	-5.31	20250124	13610	14.03	20250212	19280	-19.50	20240715	8850	75.37	20240308	2.85	N	106190	500	53 억	4654075	N	N	N	N
130	20250306	160734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	10	2	0.06	529812760	33299	117.23	15780	16300	15580	20500	11060	15790	15910.77	43.74	3539	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1680	20.79	1.57	12	0.31	760.00	10062.00	19280	20240715	-18.05	8800	20240228	79.55	16390	-3.60	20250124	13610	16.09	20250212	19280	-18.05	20240715	8850	78.53	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
131	20250306	150733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	-10	5	-0.06	501353830	31493	110.87	15780	16300	15580	20500	11060	15790	15919.53	43.74	4476	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1678	20.76	1.57	12	0.30	760.00	10062.00	19280	20240715	-18.15	8800	20240228	79.32	16390	-3.72	20250124	13610	15.94	20250212	19280	-18.15	20240715	8850	78.31	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
132	20250306	140733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	-210	5	-1.33	451210130	28298	99.62	15780	16300	15580	20500	11060	15790	15944.95	43.74	6064	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1657	20.50	1.55	12	0.27	760.00	10062.00	19280	20240715	-19.19	8800	20240228	77.05	16390	-4.94	20250124	13610	14.47	20250212	19280	-19.19	20240715	8850	76.05	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
133	20250306	130734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15730	-60	5	-0.38	414510610	25952	91.36	15780	16300	15700	20500	11060	15790	15972.20	43.74	6867	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1673	20.70	1.56	12	0.24	760.00	10062.00	19280	20240715	-18.41	8800	20240228	78.75	16390	-4.03	20250124	13610	15.58	20250212	19280	-18.41	20240715	8850	77.74	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
134	20250306	120733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15810	20	2	0.13	390203500	24409	85.93	15780	16300	15700	20500	11060	15790	15986.05	43.74	8215	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1681	20.80	1.57	12	0.23	760.00	10062.00	19280	20240715	-18.00	8800	20240228	79.66	16390	-3.54	20250124	13610	16.16	20250212	19280	-18.00	20240715	8850	78.64	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
135	20250306	110730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	30	2	0.19	390156060	24406	85.92	15780	16300	15700	20500	11060	15790	15986.07	43.74	8215	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1682	20.82	1.57	12	0.23	760.00	10062.00	19280	20240715	-17.95	8800	20240228	79.77	16390	-3.48	20250124	13610	16.24	20250212	19280	-17.95	20240715	8850	78.76	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
136	20250306	100733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	210	2	1.33	297963240	18602	65.49	15780	16300	15700	20500	11060	15790	16017.81	43.74	9944	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1701	21.05	1.59	12	0.17	760.00	10062.00	19280	20240715	-17.01	8800	20240228	81.82	16390	-2.38	20250124	13610	17.56	20250212	19280	-17.01	20240715	8850	80.79	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
137	20250306	090736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15730	-60	5	-0.38	4457710	283	1.00	15780	15780	15730	20500	11060	15790	15751.63	43.74	-281	16330	16060	15730	15460	15130	15895	15295	53	4710	500	11360	10	1	10633173	1673	20.70	1.56	12	0.00	760.00	10062.00	19280	20240715	-18.41	8800	20240228	78.75	16390	-4.03	20250124	13610	15.58	20250212	19280	-18.41	20240715	8850	77.74	20240308	2.80	N	106190	500	53 억	4650481	N	N	N	N
138	20250305	160725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	-210	5	-1.31	442800505	28406	45.90	15960	16000	15400	20800	11200	16000	15588.27	43.80	-6885	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1679	20.78	1.57	12	0.27	760.00	10062.00	19280	20240715	-18.10	8800	20240228	79.43	16390	-3.66	20250124	13610	16.02	20250212	19280	-18.10	20240715	8810	79.23	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
139	20250305	150728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15680	-320	5	-2.00	420830805	27010	43.64	15960	16000	15400	20800	11200	16000	15580.56	43.80	-6135	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1667	20.63	1.56	12	0.25	760.00	10062.00	19280	20240715	-18.67	8800	20240228	78.18	16390	-4.33	20250124	13610	15.21	20250212	19280	-18.67	20240715	8810	77.98	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
140	20250305	140727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15430	-570	5	-3.56	359338515	23054	37.25	15960	16000	15400	20800	11200	16000	15586.82	43.80	-5459	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1641	20.30	1.53	12	0.22	760.00	10062.00	19280	20240715	-19.97	8800	20240228	75.34	16390	-5.86	20250124	13610	13.37	20250212	19280	-19.97	20240715	8810	75.14	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
141	20250305	130724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	-370	5	-2.31	209435675	13392	21.64	15960	16000	15530	20800	11200	16000	15638.86	43.80	1845	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1662	20.57	1.55	12	0.13	760.00	10062.00	19280	20240715	-18.93	8800	20240228	77.61	16390	-4.64	20250124	13610	14.84	20250212	19280	-18.93	20240715	8810	77.41	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
142	20250305	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15650	-350	5	-2.19	200358820	12810	20.70	15960	16000	15530	20800	11200	16000	15640.81	43.80	1566	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1664	20.59	1.56	12	0.12	760.00	10062.00	19280	20240715	-18.83	8800	20240228	77.84	16390	-4.51	20250124	13610	14.99	20250212	19280	-18.83	20240715	8810	77.64	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
143	20250305	110723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-400	5	-2.50	161837520	10339	16.71	15960	16000	15530	20800	11200	16000	15653.11	43.80	2338	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1659	20.53	1.55	12	0.10	760.00	10062.00	19280	20240715	-19.09	8800	20240228	77.27	16390	-4.82	20250124	13610	14.62	20250212	19280	-19.09	20240715	8810	77.07	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
144	20250305	100726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-400	5	-2.50	83724940	5319	8.59	15960	16000	15530	20800	11200	16000	15740.73	43.80	-406	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1659	20.53	1.55	12	0.05	760.00	10062.00	19280	20240715	-19.09	8800	20240228	77.27	16390	-4.82	20250124	13610	14.62	20250212	19280	-19.09	20240715	8810	77.07	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
145	20250305	090724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	0	3	0.00	10278520	646	1.04	15960	16000	15880	20800	11200	16000	15911.02	43.80	-36	16760	16380	15770	15390	14780	16570	15580	53	4800	500	11520	10	1	10633173	1701	21.05	1.59	12	0.01	760.00	10062.00	19280	20240715	-17.01	8800	20240228	81.82	16390	-2.38	20250124	13610	17.56	20250212	19280	-17.01	20240715	8810	81.61	20240305	2.79	N	106190	500	53 억	4657319	N	N	N	N
146	20250304	160718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	360	2	2.30	963440200	60819	51.10	15480	16150	15160	20300	10950	15640	15838.40	43.84	-3851	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1701	21.05	1.59	12	0.57	760.00	10062.00	19280	20240715	-17.01	8800	20240228	81.82	16390	-2.38	20250124	13610	17.56	20250212	19280	-17.01	20240715	8810	81.61	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
147	20250304	150714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	460	2	2.94	890107530	56249	47.26	15480	16150	15160	20300	10950	15640	15824.42	43.84	-3670	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1712	21.18	1.60	12	0.53	760.00	10062.00	19280	20240715	-16.49	8800	20240228	82.95	16390	-1.77	20250124	13610	18.30	20250212	19280	-16.49	20240715	8810	82.75	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
148	20250304	140718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-40	5	-0.26	361844775	23248	19.53	15480	15860	15160	20300	10950	15640	15564.56	43.84	-4032	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1659	20.53	1.55	12	0.22	760.00	10062.00	19280	20240715	-19.09	8800	20240228	77.27	16390	-4.82	20250124	13610	14.62	20250212	19280	-19.09	20240715	8810	77.07	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
149	20250304	130716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15450	-190	5	-1.21	336805315	21645	18.19	15480	15860	15160	20300	10950	15640	15560.42	43.84	-3733	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1643	20.33	1.54	12	0.20	760.00	10062.00	19280	20240715	-19.87	8800	20240228	75.57	16390	-5.74	20250124	13610	13.52	20250212	19280	-19.87	20240715	8810	75.37	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
150	20250304	120715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	-110	5	-0.70	309958525	19901	16.72	15480	15860	15160	20300	10950	15640	15575.02	43.84	-4753	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1651	20.43	1.54	12	0.19	760.00	10062.00	19280	20240715	-19.45	8800	20240228	76.48	16390	-5.25	20250124	13610	14.11	20250212	19280	-19.45	20240715	8810	76.28	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
151	20250304	110717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	-230	5	-1.47	291195065	18685	15.70	15480	15860	15160	20300	10950	15640	15584.43	43.84	-5426	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1639	20.28	1.53	12	0.18	760.00	10062.00	19280	20240715	-20.07	8800	20240228	75.11	16390	-5.98	20250124	13610	13.23	20250212	19280	-20.07	20240715	8810	74.91	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
152	20250304	100712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-80	5	-0.51	259835065	16659	14.00	15480	15860	15160	20300	10950	15640	15597.28	43.84	-6409	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1655	20.47	1.55	12	0.16	760.00	10062.00	19280	20240715	-19.29	8800	20240228	76.82	16390	-5.06	20250124	13610	14.33	20250212	19280	-19.29	20240715	8810	76.62	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N
153	20250304	090711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15280	-360	5	-2.30	43703870	2853	2.40	15480	15600	15200	20300	10950	15640	15318.57	43.84	-953	16673	16156	15653	15136	14633	16415	15395	53	4660	500	11260	10	1	10633173	1625	20.11	1.52	12	0.03	760.00	10062.00	19280	20240715	-20.75	8800	20240228	73.64	16390	-6.77	20250124	13610	12.27	20250212	19280	-20.75	20240715	8810	73.44	20240305	2.71	N	106190	500	53 억	4661164	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History