KissMeData/246960/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	-80	5	-1.00	23661295	2947	39.60	8030	8790	7950	10430	5630	8030	8028.94	1.06	-216	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	579	-10.05	3.06	12	0.04	-791.00	2597.00	11850	20240529	-32.91	7720	20240416	2.98	10450	-23.92	20250205	7850	1.27	20250318	11850	-32.91	20240529	7720	2.98	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
3	20250328	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-50	5	-0.62	22865895	2847	38.26	8030	8790	7960	10430	5630	8030	8031.58	1.06	-162	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	581	-10.09	3.07	12	0.04	-791.00	2597.00	11850	20240529	-32.66	7720	20240416	3.37	10450	-23.64	20250205	7850	1.66	20250318	11850	-32.66	20240529	7720	3.37	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
4	20250328	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	7995	-35	5	-0.44	14080615	1744	23.43	8030	8790	7960	10430	5630	8030	8073.75	1.06	-150	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	582	-10.11	3.08	12	0.02	-791.00	2597.00	11850	20240529	-32.53	7720	20240416	3.56	10450	-23.49	20250205	7850	1.85	20250318	11850	-32.53	20240529	7720	3.56	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
5	20250328	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-40	5	-0.50	14040660	1739	23.37	8030	8790	7960	10430	5630	8030	8073.99	1.06	-149	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	582	-10.10	3.08	12	0.02	-791.00	2597.00	11850	20240529	-32.57	7720	20240416	3.50	10450	-23.54	20250205	7850	1.78	20250318	11850	-32.57	20240529	7720	3.50	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
6	20250328	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-50	5	-0.62	6957310	852	11.45	8030	8790	7960	10430	5630	8030	8165.86	1.06	-149	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	581	-10.09	3.07	12	0.01	-791.00	2597.00	11850	20240529	-32.66	7720	20240416	3.37	10450	-23.64	20250205	7850	1.66	20250318	11850	-32.66	20240529	7720	3.37	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
7	20250328	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-40	5	-0.50	6590320	806	10.83	8030	8790	7990	10430	5630	8030	8176.58	1.06	-117	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	582	-10.10	3.08	12	0.01	-791.00	2597.00	11850	20240529	-32.57	7720	20240416	3.50	10450	-23.54	20250205	7850	1.78	20250318	11850	-32.57	20240529	7720	3.50	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
8	20250328	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	0	3	0.00	5898900	720	9.67	8030	8790	8030	10430	5630	8030	8192.92	1.06	-90	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	585	-10.15	3.09	12	0.01	-791.00	2597.00	11850	20240529	-32.24	7720	20240416	4.02	10450	-23.16	20250205	7850	2.29	20250318	11850	-32.24	20240529	7720	4.02	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
9	20250328	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	80	2	1.00	210390	26	0.35	8030	8790	8030	10430	5630	8030	8091.92	1.06	-1	8123	8076	7993	7946	7863	8100	7970	36	2400	500	5780	10	1	7283401	591	-10.25	3.12	12	0.00	-791.00	2597.00	11850	20240529	-31.56	7720	20240416	5.05	10450	-22.39	20250205	7850	3.31	20250318	11850	-31.56	20240529	7720	5.05	20240416	0.44	N	246960	500	36 억	77063	N	N	N	N
10	20250327	162409	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	10	2	0.12	59325220	7442	213.97	8020	8040	7910	10420	5620	8020	7971.68	0.95	-147	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	585	-10.15	3.09	12	0.10	-791.00	2597.00	11850	20240529	-32.24	7720	20240416	4.02	10450	-23.16	20250205	7850	2.29	20250318	11850	-32.24	20240529	7720	4.02	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
11	20250327	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-20	5	-0.25	55252420	6932	199.31	8020	8040	7910	10420	5620	8020	7970.63	0.95	-146	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	583	-10.11	3.08	12	0.10	-791.00	2597.00	11850	20240529	-32.49	7720	20240416	3.63	10450	-23.44	20250205	7850	1.91	20250318	11850	-32.49	20240529	7720	3.63	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
12	20250327	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	-50	5	-0.62	44860750	5633	161.96	8020	8030	7910	10420	5620	8020	7963.92	0.95	-142	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	580	-10.08	3.07	12	0.08	-791.00	2597.00	11850	20240529	-32.74	7720	20240416	3.24	10450	-23.73	20250205	7850	1.53	20250318	11850	-32.74	20240529	7720	3.24	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
13	20250327	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-40	5	-0.50	43179000	5422	155.89	8020	8030	7910	10420	5620	8020	7963.67	0.95	-142	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	581	-10.09	3.07	12	0.07	-791.00	2597.00	11850	20240529	-32.66	7720	20240416	3.37	10450	-23.64	20250205	7850	1.66	20250318	11850	-32.66	20240529	7720	3.37	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
14	20250327	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-60	5	-0.75	42557420	5344	153.65	8020	8030	7910	10420	5620	8020	7963.59	0.95	-142	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	580	-10.06	3.07	12	0.07	-791.00	2597.00	11850	20240529	-32.83	7720	20240416	3.11	10450	-23.83	20250205	7850	1.40	20250318	11850	-32.83	20240529	7720	3.11	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
15	20250327	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	-70	5	-0.87	24479230	3068	88.21	8020	8030	7940	10420	5620	8020	7978.89	0.95	-103	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	579	-10.05	3.06	12	0.04	-791.00	2597.00	11850	20240529	-32.91	7720	20240416	2.98	10450	-23.92	20250205	7850	1.27	20250318	11850	-32.91	20240529	7720	2.98	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
16	20250327	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	0	3	0.00	14380100	1803	51.84	8020	8030	7940	10420	5620	8020	7975.65	0.95	-57	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	584	-10.14	3.09	12	0.02	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
17	20250327	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	-70	5	-0.87	5088970	635	18.26	8020	8020	7940	10420	5620	8020	8014.13	0.95	-65	8293	8156	8073	7936	7853	8225	8005	36	2400	500	5770	10	1	7283401	579	-10.05	3.06	12	0.01	-791.00	2597.00	11850	20240529	-32.91	7720	20240416	2.98	10450	-23.92	20250205	7850	1.27	20250318	11850	-32.91	20240529	7720	2.98	20240416	0.44	N	246960	500	36 억	69210	N	N	N	N
18	20250326	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	27830060	3478	54.13	7990	8210	7990	10380	5600	7990	8001.74	0.95	-30	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	584	-10.14	3.09	12	0.05	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
19	20250326	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	10	2	0.13	25855290	3231	50.29	7990	8210	7990	10380	5600	7990	8002.26	0.95	-15	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	583	-10.11	3.08	12	0.04	-791.00	2597.00	11850	20240529	-32.49	7720	20240416	3.63	10450	-23.44	20250205	7850	1.91	20250318	11850	-32.49	20240529	7720	3.63	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
20	20250326	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	24319290	3039	47.30	7990	8210	7990	10380	5600	7990	8002.40	0.95	-12	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	584	-10.14	3.09	12	0.04	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
21	20250326	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	10	2	0.13	23613530	2951	45.93	7990	8210	7990	10380	5600	7990	8001.87	0.95	-20	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	583	-10.11	3.08	12	0.04	-791.00	2597.00	11850	20240529	-32.49	7720	20240416	3.63	10450	-23.44	20250205	7850	1.91	20250318	11850	-32.49	20240529	7720	3.63	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
22	20250326	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	20	2	0.25	15613530	1951	30.37	7990	8210	7990	10380	5600	7990	8002.83	0.95	-20	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	583	-10.13	3.08	12	0.03	-791.00	2597.00	11850	20240529	-32.41	7720	20240416	3.76	10450	-23.35	20250205	7850	2.04	20250318	11850	-32.41	20240529	7720	3.76	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
23	20250326	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	14877520	1859	28.93	7990	8210	7990	10380	5600	7990	8002.97	0.95	-19	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	584	-10.14	3.09	12	0.03	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
24	20250326	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	20	2	0.25	13042500	1630	25.37	7990	8210	7990	10380	5600	7990	8001.53	0.95	-19	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	583	-10.13	3.08	12	0.02	-791.00	2597.00	11850	20240529	-32.41	7720	20240416	3.76	10450	-23.35	20250205	7850	2.04	20250318	11850	-32.41	20240529	7720	3.76	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
25	20250326	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	0	3	0.00	39950	5	0.08	7990	7990	7990	10380	5600	7990	7990.00	0.95	-5	8743	8366	8133	7756	7523	8250	7640	36	2390	500	5750	10	1	7283401	582	-10.10	3.08	12	0.00	-791.00	2597.00	11850	20240529	-32.57	7720	20240416	3.50	10450	-23.54	20250205	7850	1.78	20250318	11850	-32.57	20240529	7720	3.50	20240416	0.44	N	246960	500	36 억	69235	N	N	N	N
26	20250325	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-110	5	-1.36	51798035	6425	68.65	8130	8510	7900	10530	5670	8100	8061.95	0.95	479	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	582	-10.10	3.08	12	0.09	-791.00	2597.00	11850	20240529	-32.57	7720	20240416	3.50	10450	-23.54	20250205	7850	1.78	20250318	11850	-32.57	20240529	7720	3.50	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
27	20250325	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	-80	5	-0.99	51054965	6332	67.66	8130	8510	7900	10530	5670	8100	8063.01	0.95	554	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	584	-10.14	3.09	12	0.09	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
28	20250325	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-90	5	-1.11	44828195	5553	59.33	8130	8510	7900	10530	5670	8100	8072.79	0.95	637	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	583	-10.13	3.08	12	0.08	-791.00	2597.00	11850	20240529	-32.41	7720	20240416	3.76	10450	-23.35	20250205	7850	2.04	20250318	11850	-32.41	20240529	7720	3.76	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
29	20250325	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-70	5	-0.86	39938995	4943	52.82	8130	8510	7900	10530	5670	8100	8079.91	0.95	896	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	585	-10.15	3.09	12	0.07	-791.00	2597.00	11850	20240529	-32.24	7720	20240416	4.02	10450	-23.16	20250205	7850	2.29	20250318	11850	-32.24	20240529	7720	4.02	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
30	20250325	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-70	5	-0.86	35625925	4406	47.08	8130	8510	7900	10530	5670	8100	8085.78	0.95	897	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	585	-10.15	3.09	12	0.06	-791.00	2597.00	11850	20240529	-32.24	7720	20240416	4.02	10450	-23.16	20250205	7850	2.29	20250318	11850	-32.24	20240529	7720	4.02	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
31	20250325	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	80	2	0.99	9790445	1190	12.72	8130	8510	8130	10530	5670	8100	8227.26	0.95	-23	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	596	-10.34	3.15	12	0.02	-791.00	2597.00	11850	20240529	-30.97	7720	20240416	5.96	10450	-21.72	20250205	7850	4.20	20250318	11850	-30.97	20240529	7720	5.96	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
32	20250325	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	90	2	1.11	4356855	527	5.63	8130	8510	8130	10530	5670	8100	8267.28	0.95	7	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	597	-10.35	3.15	12	0.01	-791.00	2597.00	11850	20240529	-30.89	7720	20240416	6.09	10450	-21.63	20250205	7850	4.33	20250318	11850	-30.89	20240529	7720	6.09	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
33	20250325	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	30	2	0.37	130165	16	0.17	8130	8140	8130	10530	5670	8100	8135.31	0.95	0	9020	8560	8330	7870	7640	8445	7755	36	2430	500	5830	10	1	7283401	592	-10.28	3.13	12	0.00	-791.00	2597.00	11850	20240529	-31.39	7720	20240416	5.31	10450	-22.20	20250205	7850	3.57	20250318	11850	-31.39	20240529	7720	5.31	20240416	0.44	N	246960	500	36 억	69014	N	N	N	N
34	20250324	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	110	2	1.38	78099390	9359	248.78	8790	8790	8100	10380	5600	7990	8344.84	0.68	-306	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	590	-10.24	3.12	12	0.13	-791.00	2597.00	11850	20240529	-31.65	7720	20240416	4.92	10450	-22.49	20250205	7850	3.18	20250318	11850	-31.65	20240529	7720	4.92	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
35	20250324	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	170	2	2.13	77141260	9241	245.64	8790	8790	8130	10380	5600	7990	8347.72	0.68	-308	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	594	-10.32	3.14	12	0.13	-791.00	2597.00	11850	20240529	-31.14	7720	20240416	5.70	10450	-21.91	20250205	7850	3.95	20250318	11850	-31.14	20240529	7720	5.70	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
36	20250324	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	270	2	3.38	62985710	7508	199.57	8790	8790	8130	10380	5600	7990	8389.15	0.68	-359	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	602	-10.44	3.18	12	0.10	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	7850	5.22	20250318	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
37	20250324	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	280	2	3.50	55679110	6623	176.05	8790	8790	8130	10380	5600	7990	8406.93	0.68	-371	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	602	-10.46	3.18	12	0.09	-791.00	2597.00	11850	20240529	-30.21	7720	20240416	7.12	10450	-20.86	20250205	7850	5.35	20250318	11850	-30.21	20240529	7720	7.12	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
38	20250324	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	280	2	3.50	55150240	6559	174.35	8790	8790	8130	10380	5600	7990	8408.33	0.68	-370	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	602	-10.46	3.18	12	0.09	-791.00	2597.00	11850	20240529	-30.21	7720	20240416	7.12	10450	-20.86	20250205	7850	5.35	20250318	11850	-30.21	20240529	7720	7.12	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
39	20250324	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	310	2	3.88	53909120	6409	170.36	8790	8790	8130	10380	5600	7990	8411.47	0.68	-388	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	605	-10.49	3.20	12	0.09	-791.00	2597.00	11850	20240529	-29.96	7720	20240416	7.51	10450	-20.57	20250205	7850	5.73	20250318	11850	-29.96	20240529	7720	7.51	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
40	20250324	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	250	2	3.13	42651930	5050	134.24	8790	8790	8130	10380	5600	7990	8445.93	0.68	-320	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	600	-10.42	3.17	12	0.07	-791.00	2597.00	11850	20240529	-30.46	7720	20240416	6.74	10450	-21.15	20250205	7850	4.97	20250318	11850	-30.46	20240529	7720	6.74	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
41	20250324	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	520	2	6.51	19783850	2268	60.29	8790	8790	8170	10380	5600	7990	8723.04	0.68	-477	8236	8112	8046	7922	7856	8080	7890	36	2390	500	5750	10	1	7283401	620	-10.76	3.28	12	0.03	-791.00	2597.00	11850	20240529	-28.19	7720	20240416	10.23	10450	-18.56	20250205	7850	8.41	20250318	11850	-28.19	20240529	7720	10.23	20240416	0.44	N	246960	500	36 억	49320	N	N	N	N
42	20250321	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-10	5	-0.12	30318860	3762	88.77	8070	8170	7980	10400	5600	8000	8059.24	0.43	-312	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	582	-10.10	3.08	12	0.05	-791.00	2597.00	11850	20240529	-32.57	7720	20240416	3.50	10450	-23.54	20250205	7850	1.78	20250318	11850	-32.57	20240529	7720	3.50	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
43	20250321	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	110	2	1.38	29136340	3614	85.28	8070	8170	7980	10400	5600	8000	8062.08	0.43	-164	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	591	-10.25	3.12	12	0.05	-791.00	2597.00	11850	20240529	-31.56	7720	20240416	5.05	10450	-22.39	20250205	7850	3.31	20250318	11850	-31.56	20240529	7720	5.05	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
44	20250321	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	130	2	1.62	19644410	2441	57.60	8070	8170	7980	10400	5600	8000	8047.69	0.43	-308	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	592	-10.28	3.13	12	0.03	-791.00	2597.00	11850	20240529	-31.39	7720	20240416	5.31	10450	-22.20	20250205	7850	3.57	20250318	11850	-31.39	20240529	7720	5.31	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
45	20250321	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	150	2	1.88	19636280	2440	57.57	8070	8170	7980	10400	5600	8000	8047.66	0.43	-308	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	594	-10.30	3.14	12	0.03	-791.00	2597.00	11850	20240529	-31.22	7720	20240416	5.57	10450	-22.01	20250205	7850	3.82	20250318	11850	-31.22	20240529	7720	5.57	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
46	20250321	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	150	2	1.88	19636280	2440	57.57	8070	8170	7980	10400	5600	8000	8047.66	0.43	-308	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	594	-10.30	3.14	12	0.03	-791.00	2597.00	11850	20240529	-31.22	7720	20240416	5.57	10450	-22.01	20250205	7850	3.82	20250318	11850	-31.22	20240529	7720	5.57	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
47	20250321	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	20	2	0.25	12757690	1593	37.59	8070	8090	7980	10400	5600	8000	8008.59	0.43	-290	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	584	-10.14	3.09	12	0.02	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
48	20250321	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-20	5	-0.25	7299170	912	21.52	8070	8090	7980	10400	5600	8000	8003.48	0.43	-292	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	581	-10.09	3.07	12	0.01	-791.00	2597.00	11850	20240529	-32.66	7720	20240416	3.37	10450	-23.64	20250205	7850	1.66	20250318	11850	-32.66	20240529	7720	3.37	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
49	20250321	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	20	2	0.25	1293480	160	3.78	8070	8090	8020	10400	5600	8000	8084.25	0.43	-153	8600	8300	8150	7850	7700	8225	7775	36	2400	500	5760	10	1	7283401	584	-10.14	3.09	12	0.00	-791.00	2597.00	11850	20240529	-32.32	7720	20240416	3.89	10450	-23.25	20250205	7850	2.17	20250318	11850	-32.32	20240529	7720	3.89	20240416	0.44	N	246960	500	36 억	31250	N	N	N	N
50	20250320	161653	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-160	5	-1.96	34303570	4234	81.86	8450	8450	8000	10600	5720	8160	8101.93	0.43	-166	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	583	-10.11	3.08	12	0.06	-791.00	2597.00	11850	20240529	-32.49	7720	20240416	3.63	10450	-23.44	20250205	7850	1.91	20250318	11850	-32.49	20240529	7720	3.63	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
51	20250320	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-160	5	-1.96	33009960	4073	78.75	8450	8450	8000	10600	5720	8160	8104.58	0.43	-74	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	583	-10.11	3.08	12	0.06	-791.00	2597.00	11850	20240529	-32.49	7720	20240416	3.63	10450	-23.44	20250205	7850	1.91	20250318	11850	-32.49	20240529	7720	3.63	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
52	20250320	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-120	5	-1.47	30196440	3723	71.98	8450	8450	8010	10600	5720	8160	8110.78	0.43	-73	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	586	-10.16	3.10	12	0.05	-791.00	2597.00	11850	20240529	-32.15	7720	20240416	4.15	10450	-23.06	20250205	7850	2.42	20250318	11850	-32.15	20240529	7720	4.15	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
53	20250320	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-90	5	-1.10	23367950	2872	55.53	8450	8450	8030	10600	5720	8160	8136.47	0.43	-74	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	588	-10.20	3.11	12	0.04	-791.00	2597.00	11850	20240529	-31.90	7720	20240416	4.53	10450	-22.78	20250205	7850	2.80	20250318	11850	-31.90	20240529	7720	4.53	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
54	20250320	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-90	5	-1.10	20069020	2463	47.62	8450	8450	8050	10600	5720	8160	8148.20	0.43	-86	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	588	-10.20	3.11	12	0.03	-791.00	2597.00	11850	20240529	-31.90	7720	20240416	4.53	10450	-22.78	20250205	7850	2.80	20250318	11850	-31.90	20240529	7720	4.53	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
55	20250320	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-60	5	-0.74	15298370	1872	36.19	8450	8450	8100	10600	5720	8160	8172.21	0.43	-83	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	590	-10.24	3.12	12	0.03	-791.00	2597.00	11850	20240529	-31.65	7720	20240416	4.92	10450	-22.49	20250205	7850	3.18	20250318	11850	-31.65	20240529	7720	4.92	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
56	20250320	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	0	3	0.00	10884860	1328	25.68	8450	8450	8140	10600	5720	8160	8196.43	0.43	-61	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	594	-10.32	3.14	12	0.02	-791.00	2597.00	11850	20240529	-31.14	7720	20240416	5.70	10450	-21.91	20250205	7850	3.95	20250318	11850	-31.14	20240529	7720	5.70	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
57	20250320	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	70	2	0.86	3288180	398	7.70	8450	8450	8170	10600	5720	8160	8261.76	0.43	-63	8253	8206	8123	8076	7993	8230	8100	36	2440	500	5870	10	1	7283401	599	-10.40	3.17	12	0.01	-791.00	2597.00	11850	20240529	-30.55	7720	20240416	6.61	10450	-21.24	20250205	7850	4.84	20250318	11850	-30.55	20240529	7720	6.61	20240416	0.44	N	246960	500	36 억	31416	N	N	N	N
58	20250319	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	250	2	3.16	41817950	5167	90.86	8070	8170	8040	10280	5540	7910	8093.27	0.43	27	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	594	-10.32	3.14	12	0.07	-791.00	2597.00	11850	20240529	-31.14	7720	20240416	5.70	10450	-21.91	20250205	7850	3.95	20250318	11850	-31.14	20240529	7720	5.70	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
59	20250319	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	230	2	2.91	37444730	4631	81.43	8070	8170	8040	10280	5540	7910	8085.67	0.43	-35	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	593	-10.29	3.13	12	0.06	-791.00	2597.00	11850	20240529	-31.31	7720	20240416	5.44	10450	-22.11	20250205	7850	3.69	20250318	11850	-31.31	20240529	7720	5.44	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
60	20250319	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	180	2	2.28	35832520	4432	77.93	8070	8170	8040	10280	5540	7910	8084.95	0.43	-63	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	589	-10.23	3.12	12	0.06	-791.00	2597.00	11850	20240529	-31.73	7720	20240416	4.79	10450	-22.58	20250205	7850	3.06	20250318	11850	-31.73	20240529	7720	4.79	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
61	20250319	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	180	2	2.28	28246020	3495	61.46	8070	8170	8040	10280	5540	7910	8081.84	0.43	-70	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	589	-10.23	3.12	12	0.05	-791.00	2597.00	11850	20240529	-31.73	7720	20240416	4.79	10450	-22.58	20250205	7850	3.06	20250318	11850	-31.73	20240529	7720	4.79	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
62	20250319	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	180	2	2.28	27245280	3371	59.28	8070	8170	8040	10280	5540	7910	8082.25	0.43	-169	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	589	-10.23	3.12	12	0.05	-791.00	2597.00	11850	20240529	-31.73	7720	20240416	4.79	10450	-22.58	20250205	7850	3.06	20250318	11850	-31.73	20240529	7720	4.79	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
63	20250319	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	170	2	2.15	25950860	3211	56.46	8070	8170	8040	10280	5540	7910	8081.86	0.43	-179	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	588	-10.21	3.11	12	0.04	-791.00	2597.00	11850	20240529	-31.81	7720	20240416	4.66	10450	-22.68	20250205	7850	2.93	20250318	11850	-31.81	20240529	7720	4.66	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
64	20250319	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	150	2	1.90	23522510	2910	51.17	8070	8170	8040	10280	5540	7910	8083.34	0.43	-208	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	587	-10.19	3.10	12	0.04	-791.00	2597.00	11850	20240529	-31.98	7720	20240416	4.40	10450	-22.87	20250205	7850	2.68	20250318	11850	-31.98	20240529	7720	4.40	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
65	20250319	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	250	2	3.16	3670330	453	7.97	8070	8160	8040	10280	5540	7910	8102.27	0.43	-163	8150	8030	7940	7820	7730	7985	7775	36	2370	500	5690	10	1	7283401	594	-10.32	3.14	12	0.01	-791.00	2597.00	11850	20240529	-31.14	7720	20240416	5.70	10450	-21.91	20250205	7850	3.95	20250318	11850	-31.14	20240529	7720	5.70	20240416	0.44	N	246960	500	36 억	31389	N	N	N	N
66	20250318	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-150	5	-1.86	45209200	5687	125.35	8060	8060	7850	10470	5650	8060	7949.57	0.43	44	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	576	-10.00	3.05	12	0.08	-791.00	2597.00	11850	20240529	-33.25	7720	20240416	2.46	10450	-24.31	20250205	7850	0.76	20250318	11850	-33.25	20240529	7720	2.46	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
67	20250318	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-150	5	-1.86	44995230	5660	124.75	8060	8060	7850	10470	5650	8060	7949.69	0.43	50	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	576	-10.00	3.05	12	0.08	-791.00	2597.00	11850	20240529	-33.25	7720	20240416	2.46	10450	-24.31	20250205	7850	0.76	20250318	11850	-33.25	20240529	7720	2.46	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
68	20250318	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-160	5	-1.99	41405470	5206	114.75	8060	8060	7850	10470	5650	8060	7953.41	0.43	53	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	575	-9.99	3.04	12	0.07	-791.00	2597.00	11850	20240529	-33.33	7720	20240416	2.33	10450	-24.40	20250205	7850	0.64	20250318	11850	-33.33	20240529	7720	2.33	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
69	20250318	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	-120	5	-1.49	39859400	5011	110.45	8060	8060	7850	10470	5650	8060	7954.38	0.43	65	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	578	-10.04	3.06	12	0.07	-791.00	2597.00	11850	20240529	-33.00	7720	20240416	2.85	10450	-24.02	20250205	7850	1.15	20250318	11850	-33.00	20240529	7720	2.85	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
70	20250318	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	-110	5	-1.36	39383140	4951	109.12	8060	8060	7850	10470	5650	8060	7954.58	0.43	65	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	579	-10.05	3.06	12	0.07	-791.00	2597.00	11850	20240529	-32.91	7720	20240416	2.98	10450	-23.92	20250205	7850	1.27	20250318	11850	-32.91	20240529	7720	2.98	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
71	20250318	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	-90	5	-1.12	37127390	4668	102.89	8060	8060	7850	10470	5650	8060	7953.60	0.43	71	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	580	-10.08	3.07	12	0.06	-791.00	2597.00	11850	20240529	-32.74	7720	20240416	3.24	10450	-23.73	20250205	7850	1.53	20250318	11850	-32.74	20240529	7720	3.24	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
72	20250318	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-80	5	-0.99	36396450	4576	100.86	8060	8060	7850	10470	5650	8060	7953.77	0.43	69	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	581	-10.09	3.07	12	0.06	-791.00	2597.00	11850	20240529	-32.66	7720	20240416	3.37	10450	-23.64	20250205	7850	1.66	20250318	11850	-32.66	20240529	7720	3.37	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
73	20250318	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-70	5	-0.87	14146420	1770	39.01	8060	8060	7990	10470	5650	8060	7992.33	0.43	9	8286	8172	8116	8002	7946	8145	7975	36	2410	500	5800	10	1	7283401	582	-10.10	3.08	12	0.02	-791.00	2597.00	11850	20240529	-32.57	7720	20240416	3.50	10450	-23.54	20250205	7990	0.00	20250318	11850	-32.57	20240529	7720	3.50	20240416	0.44	N	246960	500	36 억	31345	N	N	N	N
74	20250317	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-190	5	-2.30	36870090	4537	79.06	8150	8230	8060	10720	5780	8250	8126.54	0.43	-199	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	587	-10.19	3.10	12	0.06	-791.00	2597.00	11850	20240529	-31.98	7720	20240416	4.40	10450	-22.87	20250205	8050	0.12	20250311	11850	-31.98	20240529	7720	4.40	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
75	20250317	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	-160	5	-1.94	34999820	4305	75.01	8150	8230	8070	10720	5780	8250	8130.04	0.43	-170	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	589	-10.23	3.12	12	0.06	-791.00	2597.00	11850	20240529	-31.73	7720	20240416	4.79	10450	-22.58	20250205	8050	0.50	20250311	11850	-31.73	20240529	7720	4.79	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
76	20250317	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-170	5	-2.06	30911080	3800	66.21	8150	8230	8070	10720	5780	8250	8134.49	0.43	-163	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	588	-10.21	3.11	12	0.05	-791.00	2597.00	11850	20240529	-31.81	7720	20240416	4.66	10450	-22.68	20250205	8050	0.37	20250311	11850	-31.81	20240529	7720	4.66	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
77	20250317	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-150	5	-1.82	25371240	3115	54.28	8150	8230	8070	10720	5780	8250	8144.86	0.43	17	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	590	-10.24	3.12	12	0.04	-791.00	2597.00	11850	20240529	-31.65	7720	20240416	4.92	10450	-22.49	20250205	8050	0.62	20250311	11850	-31.65	20240529	7720	4.92	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
78	20250317	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	-80	5	-0.97	9022650	1102	19.20	8150	8230	8150	10720	5780	8250	8187.52	0.43	-104	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	595	-10.33	3.15	12	0.02	-791.00	2597.00	11850	20240529	-31.05	7720	20240416	5.83	10450	-21.82	20250205	8050	1.49	20250311	11850	-31.05	20240529	7720	5.83	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
79	20250317	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-70	5	-0.85	6277240	766	13.35	8150	8230	8150	10720	5780	8250	8194.83	0.43	-63	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	596	-10.34	3.15	12	0.01	-791.00	2597.00	11850	20240529	-30.97	7720	20240416	5.96	10450	-21.72	20250205	8050	1.61	20250311	11850	-30.97	20240529	7720	5.96	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
80	20250317	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-30	5	-0.36	5213790	636	11.08	8150	8230	8150	10720	5780	8250	8197.78	0.43	-61	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	599	-10.39	3.17	12	0.01	-791.00	2597.00	11850	20240529	-30.63	7720	20240416	6.48	10450	-21.34	20250205	8050	2.11	20250311	11850	-30.63	20240529	7720	6.48	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
81	20250317	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-100	5	-1.21	138550	17	0.30	8150	8150	8150	10720	5780	8250	8150.00	0.43	0	8590	8420	8320	8150	8050	8370	8100	36	2470	500	5940	10	1	7283401	594	-10.30	3.14	12	0.00	-791.00	2597.00	11850	20240529	-31.22	7720	20240416	5.57	10450	-22.01	20250205	8050	1.24	20250311	11850	-31.22	20240529	7720	5.57	20240416	0.44	N	246960	500	36 억	31543	N	N	N	N
82	20250314	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	0	3	0.00	47379640	5739	358.02	8490	8490	8220	10720	5780	8250	8255.73	0.44	-169	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	601	-10.43	3.18	12	0.08	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
83	20250314	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	30	2	0.36	47222890	5720	356.83	8490	8490	8220	10720	5780	8250	8255.75	0.44	-169	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	603	-10.47	3.19	12	0.08	-791.00	2597.00	11850	20240529	-30.13	7720	20240416	7.25	10450	-20.77	20250205	8050	2.86	20250311	11850	-30.13	20240529	7720	7.25	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
84	20250314	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	10	2	0.12	46174530	5593	348.91	8490	8490	8220	10720	5780	8250	8255.77	0.44	-166	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.08	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
85	20250314	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	20	2	0.24	28552700	3457	215.66	8490	8490	8220	10720	5780	8250	8259.39	0.44	-144	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.05	-791.00	2597.00	11850	20240529	-30.21	7720	20240416	7.12	10450	-20.86	20250205	8050	2.73	20250311	11850	-30.21	20240529	7720	7.12	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
86	20250314	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	10	2	0.12	28205360	3415	213.04	8490	8490	8220	10720	5780	8250	8259.26	0.44	-102	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.05	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
87	20250314	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	20	2	0.24	27833650	3370	210.23	8490	8490	8220	10720	5780	8250	8259.24	0.44	-102	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.05	-791.00	2597.00	11850	20240529	-30.21	7720	20240416	7.12	10450	-20.86	20250205	8050	2.73	20250311	11850	-30.21	20240529	7720	7.12	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
88	20250314	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	10	2	0.12	20048570	2425	151.28	8490	8490	8250	10720	5780	8250	8267.45	0.44	-92	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.03	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
89	20250314	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	240	2	2.91	8490	1	0.06	8490	8490	8490	10720	5780	8250	8490.00	0.44	-1	8643	8446	8303	8106	7963	8545	8205	36	2470	500	5940	10	1	7283401	618	-10.73	3.27	12	0.00	-791.00	2597.00	11850	20240529	-28.35	7720	20240416	9.97	10450	-18.76	20250205	8050	5.47	20250311	11850	-28.35	20240529	7720	9.97	20240416	0.44	N	246960	500	36 억	31712	N	N	N	N
90	20250313	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	-10	5	-0.12	13269300	1603	119.45	8160	8500	8160	10730	5790	8260	8277.79	0.44	-105	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	601	-10.43	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
91	20250313	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	13219800	1597	119.00	8160	8500	8160	10730	5790	8260	8277.90	0.44	-105	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
92	20250313	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	10	2	0.12	10396700	1256	93.59	8160	8500	8160	10730	5790	8260	8277.63	0.44	-106	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.21	7720	20240416	7.12	10450	-20.86	20250205	8050	2.73	20250311	11850	-30.21	20240529	7720	7.12	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
93	20250313	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	8397800	1014	75.56	8160	8500	8160	10730	5790	8260	8281.85	0.44	-109	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.01	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
94	20250313	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	140	2	1.69	7052380	852	63.49	8160	8500	8160	10730	5790	8260	8277.44	0.44	-102	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	612	-10.62	3.23	12	0.01	-791.00	2597.00	11850	20240529	-29.11	7720	20240416	8.81	10450	-19.62	20250205	8050	4.35	20250311	11850	-29.11	20240529	7720	8.81	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
95	20250313	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	10	2	0.12	6340530	767	57.15	8160	8500	8160	10730	5790	8260	8266.66	0.44	-102	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	602	-10.46	3.18	12	0.01	-791.00	2597.00	11850	20240529	-30.21	7720	20240416	7.12	10450	-20.86	20250205	8050	2.73	20250311	11850	-30.21	20240529	7720	7.12	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
96	20250313	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	2864620	346	25.78	8160	8500	8160	10730	5790	8260	8279.25	0.44	-104	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.00	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
97	20250313	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	-100	5	-1.21	89760	11	0.82	8160	8160	8160	10730	5790	8260	8160.00	0.44	-1	8453	8356	8253	8156	8053	8405	8205	36	2470	500	5940	10	1	7283401	594	-10.32	3.14	12	0.00	-791.00	2597.00	11850	20240529	-31.14	7720	20240416	5.70	10450	-21.91	20250205	8050	1.37	20250311	11850	-31.14	20240529	7720	5.70	20240416	0.44	N	246960	500	36 억	31817	N	N	N	N
98	20250312	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	10	2	0.12	11062500	1342	15.09	8250	8350	8150	10720	5780	8250	8243.29	0.44	1	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
99	20250312	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	0	3	0.00	11021200	1337	15.03	8250	8350	8150	10720	5780	8250	8243.23	0.44	-4	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	601	-10.43	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
100	20250312	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-10	5	-0.12	9028300	1095	12.31	8250	8350	8150	10720	5780	8250	8245.02	0.44	-71	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	600	-10.42	3.17	12	0.02	-791.00	2597.00	11850	20240529	-30.46	7720	20240416	6.74	10450	-21.15	20250205	8050	2.36	20250311	11850	-30.46	20240529	7720	6.74	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
101	20250312	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-20	5	-0.24	8863680	1075	12.09	8250	8350	8150	10720	5780	8250	8245.28	0.44	-71	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	599	-10.40	3.17	12	0.01	-791.00	2597.00	11850	20240529	-30.55	7720	20240416	6.61	10450	-21.24	20250205	8050	2.24	20250311	11850	-30.55	20240529	7720	6.61	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
102	20250312	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-30	5	-0.36	8583620	1041	11.70	8250	8350	8150	10720	5780	8250	8245.55	0.44	-71	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	599	-10.39	3.17	12	0.01	-791.00	2597.00	11850	20240529	-30.63	7720	20240416	6.48	10450	-21.34	20250205	8050	2.11	20250311	11850	-30.63	20240529	7720	6.48	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
103	20250312	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	10	2	0.12	6035690	731	8.22	8250	8350	8150	10720	5780	8250	8256.76	0.44	-74	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	602	-10.44	3.18	12	0.01	-791.00	2597.00	11850	20240529	-30.30	7720	20240416	6.99	10450	-20.96	20250205	8050	2.61	20250311	11850	-30.30	20240529	7720	6.99	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
104	20250312	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-20	5	-0.24	3380720	410	4.61	8250	8250	8150	10720	5780	8250	8245.66	0.44	-1	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	599	-10.40	3.17	12	0.01	-791.00	2597.00	11850	20240529	-30.55	7720	20240416	6.61	10450	-21.24	20250205	8050	2.24	20250311	11850	-30.55	20240529	7720	6.61	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
105	20250312	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	0	3	0.00	0	0	0.00	0	0	0	10720	5780	8250	0.00	0.44	0	8396	8322	8186	8112	7976	8360	8150	36	2470	500	5940	10	1	7283401	601	-10.43	3.18	12	0.00	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31816	N	N	N	N
106	20250311	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	20	2	0.24	72335720	8894	65.52	8150	8260	8050	10690	5770	8230	8133.09	0.44	52	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	601	-10.43	3.18	12	0.12	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
107	20250311	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	20	2	0.24	72171670	8874	65.37	8150	8260	8050	10690	5770	8230	8132.94	0.44	71	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	601	-10.43	3.18	12	0.12	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
108	20250311	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	20	2	0.24	60731250	7486	55.15	8150	8250	8050	10690	5770	8230	8112.64	0.44	19	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	601	-10.43	3.18	12	0.10	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
109	20250311	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	20	2	0.24	60657000	7477	55.08	8150	8250	8050	10690	5770	8230	8112.48	0.44	10	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	601	-10.43	3.18	12	0.10	-791.00	2597.00	11850	20240529	-30.38	7720	20240416	6.87	10450	-21.05	20250205	8050	2.48	20250311	11850	-30.38	20240529	7720	6.87	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
110	20250311	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-20	5	-0.24	60089640	7408	54.57	8150	8230	8050	10690	5770	8230	8111.45	0.44	-14	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	598	-10.38	3.16	12	0.10	-791.00	2597.00	11850	20240529	-30.72	7720	20240416	6.35	10450	-21.44	20250205	8050	1.99	20250311	11850	-30.72	20240529	7720	6.35	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
111	20250311	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-50	5	-0.61	58523180	7217	53.17	8150	8210	8050	10690	5770	8230	8109.07	0.44	-15	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	596	-10.34	3.15	12	0.10	-791.00	2597.00	11850	20240529	-30.97	7720	20240416	5.96	10450	-21.72	20250205	8050	1.61	20250311	11850	-30.97	20240529	7720	5.96	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
112	20250311	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-30	5	-0.36	57779370	7126	52.50	8150	8210	8050	10690	5770	8230	8108.25	0.44	-41	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	597	-10.37	3.16	12	0.10	-791.00	2597.00	11850	20240529	-30.80	7720	20240416	6.22	10450	-21.53	20250205	8050	1.86	20250311	11850	-30.80	20240529	7720	6.22	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
113	20250311	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-80	5	-0.97	25597520	3144	23.16	8150	8160	8070	10690	5770	8230	8141.70	0.44	77	8803	8516	8343	8056	7883	8430	7970	36	2460	500	5920	10	1	7283401	594	-10.30	3.14	12	0.04	-791.00	2597.00	11850	20240529	-31.22	7720	20240416	5.57	10450	-22.01	20250205	8070	0.99	20250311	11850	-31.22	20240529	7720	5.57	20240416	0.44	N	246960	500	36 억	31764	N	N	N	N
114	20250310	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-220	5	-2.60	112632790	13574	245.46	8460	8630	8170	10980	5920	8450	8297.69	0.43	414	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	599	-10.40	3.17	12	0.19	-791.00	2597.00	11850	20240529	-30.55	7720	20240416	6.61	10450	-21.24	20250205	8170	0.73	20250310	11850	-30.55	20240529	7720	6.61	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
115	20250310	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-270	5	-3.20	108781010	13104	236.96	8460	8630	8170	10980	5920	8450	8301.36	0.43	372	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	596	-10.34	3.15	12	0.18	-791.00	2597.00	11850	20240529	-30.97	7720	20240416	5.96	10450	-21.72	20250205	8170	0.12	20250310	11850	-30.97	20240529	7720	5.96	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
116	20250310	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-250	5	-2.96	92748250	11149	201.61	8460	8630	8170	10980	5920	8450	8318.97	0.43	231	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	597	-10.37	3.16	12	0.15	-791.00	2597.00	11850	20240529	-30.80	7720	20240416	6.22	10450	-21.53	20250205	8170	0.37	20250310	11850	-30.80	20240529	7720	6.22	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
117	20250310	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-160	5	-1.89	74725210	8951	161.86	8460	8630	8210	10980	5920	8450	8348.25	0.43	-70	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	604	-10.48	3.19	12	0.12	-791.00	2597.00	11850	20240529	-30.04	7720	20240416	7.38	10450	-20.67	20250205	8180	1.34	20250102	11850	-30.04	20240529	7720	7.38	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
118	20250310	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-160	5	-1.89	46167570	5499	99.44	8460	8630	8290	10980	5920	8450	8395.63	0.43	332	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	604	-10.48	3.19	12	0.08	-791.00	2597.00	11850	20240529	-30.04	7720	20240416	7.38	10450	-20.67	20250205	8180	1.34	20250102	11850	-30.04	20240529	7720	7.38	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
119	20250310	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-50	5	-0.59	24292410	2870	51.90	8460	8630	8400	10980	5920	8450	8464.25	0.43	163	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	612	-10.62	3.23	12	0.04	-791.00	2597.00	11850	20240529	-29.11	7720	20240416	8.81	10450	-19.62	20250205	8180	2.69	20250102	11850	-29.11	20240529	7720	8.81	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
120	20250310	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	0	3	0.00	16851440	1987	35.93	8460	8630	8450	10980	5920	8450	8480.85	0.43	163	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	615	-10.68	3.25	12	0.03	-791.00	2597.00	11850	20240529	-28.69	7720	20240416	9.46	10450	-19.14	20250205	8180	3.30	20250102	11850	-28.69	20240529	7720	9.46	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
121	20250310	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	50	2	0.59	1135100	134	2.42	8460	8510	8460	10980	5920	8450	8470.90	0.43	0	9076	8762	8586	8272	8096	8920	8430	36	2530	500	6080	10	1	7283401	619	-10.75	3.27	12	0.00	-791.00	2597.00	11850	20240529	-28.27	7720	20240416	10.10	10450	-18.66	20250205	8180	3.91	20250102	11850	-28.27	20240529	7720	10.10	20240416	0.44	N	246960	500	36 억	31350	N	N	N	N
122	20250307	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	70	2	0.84	47514460	5530	34.14	8440	8900	8410	10890	5870	8380	8592.13	0.43	-179	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	615	-10.68	3.25	12	0.08	-791.00	2597.00	11850	20240529	-28.69	7720	20240416	9.46	10450	-19.14	20250205	8180	3.30	20250102	11850	-28.69	20240529	7720	9.46	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
123	20250307	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	130	2	1.55	42102600	4891	30.20	8440	8900	8410	10890	5870	8380	8608.18	0.43	-88	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	620	-10.76	3.28	12	0.07	-791.00	2597.00	11850	20240529	-28.19	7720	20240416	10.23	10450	-18.56	20250205	8180	4.03	20250102	11850	-28.19	20240529	7720	10.23	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
124	20250307	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	120	2	1.43	39899030	4632	28.60	8440	8900	8410	10890	5870	8380	8613.78	0.43	-190	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	619	-10.75	3.27	12	0.06	-791.00	2597.00	11850	20240529	-28.27	7720	20240416	10.10	10450	-18.66	20250205	8180	3.91	20250102	11850	-28.27	20240529	7720	10.10	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
125	20250307	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	120	2	1.43	31242100	3615	22.32	8440	8900	8410	10890	5870	8380	8642.35	0.43	-227	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	619	-10.75	3.27	12	0.05	-791.00	2597.00	11850	20240529	-28.27	7720	20240416	10.10	10450	-18.66	20250205	8180	3.91	20250102	11850	-28.27	20240529	7720	10.10	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
126	20250307	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	310	2	3.70	15922350	1832	11.31	8440	8900	8410	10890	5870	8380	8691.24	0.43	-227	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	633	-10.99	3.35	12	0.03	-791.00	2597.00	11850	20240529	-26.67	7720	20240416	12.56	10450	-16.84	20250205	8180	6.23	20250102	11850	-26.67	20240529	7720	12.56	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
127	20250307	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	340	2	4.06	15774580	1815	11.21	8440	8900	8410	10890	5870	8380	8691.23	0.43	-227	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	635	-11.02	3.36	12	0.02	-791.00	2597.00	11850	20240529	-26.41	7720	20240416	12.95	10450	-16.56	20250205	8180	6.60	20250102	11850	-26.41	20240529	7720	12.95	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
128	20250307	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	370	2	4.42	10620700	1229	7.59	8440	8900	8410	10890	5870	8380	8641.74	0.43	-139	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	637	-11.06	3.37	12	0.02	-791.00	2597.00	11850	20240529	-26.16	7720	20240416	13.34	10450	-16.27	20250205	8180	6.97	20250102	11850	-26.16	20240529	7720	13.34	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
129	20250307	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	30	2	0.36	716020	85	0.52	8440	8440	8410	10890	5870	8380	8423.76	0.43	0	9366	8872	8626	8132	7886	8750	8010	36	2510	500	6030	10	1	7283401	613	-10.63	3.24	12	0.00	-791.00	2597.00	11850	20240529	-29.03	7720	20240416	8.94	10450	-19.52	20250205	8180	2.81	20250102	11850	-29.03	20240529	7720	8.94	20240416	0.44	N	246960	500	36 억	31476	N	N	N	N
130	20250306	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	-480	5	-5.42	140108770	16179	686.13	8880	9120	8380	11510	6210	8860	8659.93	0.43	298	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	610	-10.59	3.23	12	0.22	-791.00	2597.00	11850	20240529	-29.28	7720	20240416	8.55	10450	-19.81	20250205	8180	2.44	20250102	11850	-29.28	20240529	7720	8.55	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
131	20250306	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-270	5	-3.05	124719650	14361	609.03	8880	9120	8560	11510	6210	8860	8684.61	0.43	1368	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	626	-10.86	3.31	12	0.20	-791.00	2597.00	11850	20240529	-27.51	7720	20240416	11.27	10450	-17.80	20250205	8180	5.01	20250102	11850	-27.51	20240529	7720	11.27	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
132	20250306	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-30	5	-0.34	46131650	5237	222.09	8880	9120	8750	11510	6210	8860	8808.79	0.43	266	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	643	-11.16	3.40	12	0.07	-791.00	2597.00	11850	20240529	-25.49	7720	20240416	14.38	10450	-15.50	20250205	8180	7.95	20250102	11850	-25.49	20240529	7720	14.38	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
133	20250306	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	0	3	0.00	18997550	2148	91.09	8880	9120	8770	11510	6210	8860	8844.30	0.43	-47	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	645	-11.20	3.41	12	0.03	-791.00	2597.00	11850	20240529	-25.23	7720	20240416	14.77	10450	-15.22	20250205	8180	8.31	20250102	11850	-25.23	20240529	7720	14.77	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
134	20250306	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-30	5	-0.34	12205840	1380	58.52	8880	9120	8770	11510	6210	8860	8844.81	0.43	-8	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	643	-11.16	3.40	12	0.02	-791.00	2597.00	11850	20240529	-25.49	7720	20240416	14.38	10450	-15.50	20250205	8180	7.95	20250102	11850	-25.49	20240529	7720	14.38	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
135	20250306	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	-90	5	-1.02	11535210	1304	55.30	8880	9120	8770	11510	6210	8860	8846.02	0.43	-4	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	639	-11.09	3.38	12	0.02	-791.00	2597.00	11850	20240529	-25.99	7720	20240416	13.60	10450	-16.08	20250205	8180	7.21	20250102	11850	-25.99	20240529	7720	13.60	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
136	20250306	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-20	5	-0.23	2423440	267	11.32	8880	9120	8780	11510	6210	8860	9076.55	0.43	-1	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	644	-11.18	3.40	12	0.00	-791.00	2597.00	11850	20240529	-25.40	7720	20240416	14.51	10450	-15.41	20250205	8180	8.07	20250102	11850	-25.40	20240529	7720	14.51	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
137	20250306	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	20	2	0.23	8880	1	0.04	8880	8880	8880	11510	6210	8860	8880.00	0.43	0	9086	8972	8886	8772	8686	9030	8830	36	2650	500	6370	10	1	7283401	647	-11.23	3.42	12	0.00	-791.00	2597.00	11850	20240529	-25.06	7720	20240416	15.03	10450	-15.02	20250205	8180	8.56	20250102	11850	-25.06	20240529	7720	15.03	20240416	0.44	N	246960	500	36 억	31231	N	N	N	N
138	20250305	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	20	2	0.23	20821340	2358	51.54	8840	9000	8800	11490	6190	8840	8830.08	0.43	-21	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	645	-11.20	3.41	12	0.03	-791.00	2597.00	11850	20240529	-25.23	7720	20240416	14.77	10450	-15.22	20250205	8180	8.31	20250102	11850	-25.23	20240529	7720	14.77	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
139	20250305	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-10	5	-0.11	20627050	2336	51.06	8840	9000	8800	11490	6190	8840	8830.07	0.43	-21	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	643	-11.16	3.40	12	0.03	-791.00	2597.00	11850	20240529	-25.49	7720	20240416	14.38	10450	-15.50	20250205	8180	7.95	20250102	11850	-25.49	20240529	7720	14.38	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
140	20250305	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	20	2	0.23	10035120	1134	24.79	8840	9000	8840	11490	6190	8840	8849.31	0.43	-21	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	645	-11.20	3.41	12	0.02	-791.00	2597.00	11850	20240529	-25.23	7720	20240416	14.77	10450	-15.22	20250205	8180	8.31	20250102	11850	-25.23	20240529	7720	14.77	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
141	20250305	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	20	2	0.23	9778360	1105	24.15	8840	9000	8840	11490	6190	8840	8849.19	0.43	-3	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	645	-11.20	3.41	12	0.02	-791.00	2597.00	11850	20240529	-25.23	7720	20240416	14.77	10450	-15.22	20250205	8180	8.31	20250102	11850	-25.23	20240529	7720	14.77	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
142	20250305	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	60	2	0.68	9769500	1104	24.13	8840	9000	8840	11490	6190	8840	8849.18	0.43	-2	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	648	-11.25	3.43	12	0.02	-791.00	2597.00	11850	20240529	-24.89	7720	20240416	15.28	10450	-14.83	20250205	8180	8.80	20250102	11850	-24.89	20240529	7720	15.28	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
143	20250305	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	60	2	0.68	9102100	1029	22.49	8840	9000	8840	11490	6190	8840	8845.58	0.43	1	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	648	-11.25	3.43	12	0.01	-791.00	2597.00	11850	20240529	-24.89	7720	20240416	15.28	10450	-14.83	20250205	8180	8.80	20250102	11850	-24.89	20240529	7720	15.28	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
144	20250305	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	160	2	1.81	8906100	1007	22.01	8840	9000	8840	11490	6190	8840	8844.19	0.43	23	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	656	-11.38	3.47	12	0.01	-791.00	2597.00	11850	20240529	-24.05	7720	20240416	16.58	10450	-13.88	20250205	8180	10.02	20250102	11850	-24.05	20240529	7720	16.58	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
145	20250305	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	0	3	0.00	53040	6	0.13	8840	8840	8840	11490	6190	8840	8840.00	0.43	0	9586	9212	9026	8652	8466	9120	8560	36	2650	500	6360	10	1	7283401	644	-11.18	3.40	12	0.00	-791.00	2597.00	11850	20240529	-25.40	7720	20240416	14.51	10450	-15.41	20250205	8180	8.07	20250102	11850	-25.40	20240529	7720	14.51	20240416	0.44	N	246960	500	36 억	31252	N	N	N	N
146	20250304	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-50	5	-0.56	40830700	4575	92.91	9400	9400	8840	11550	6230	8890	8924.74	0.43	-102	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	644	-11.18	3.40	12	0.06	-791.00	2597.00	11850	20240529	-25.40	7720	20240416	14.51	10450	-15.41	20250205	8180	8.07	20250102	11850	-25.40	20240529	7720	14.51	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
147	20250304	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-30	5	-0.34	31680670	3540	71.89	9400	9400	8850	11550	6230	8890	8949.34	0.43	-67	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	645	-11.20	3.41	12	0.05	-791.00	2597.00	11850	20240529	-25.23	7720	20240416	14.77	10450	-15.22	20250205	8180	8.31	20250102	11850	-25.23	20240529	7720	14.77	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
148	20250304	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	0	3	0.00	24696530	2751	55.87	9400	9400	8860	11550	6230	8890	8977.29	0.43	-88	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	647	-11.24	3.42	12	0.04	-791.00	2597.00	11850	20240529	-24.98	7720	20240416	15.16	10450	-14.93	20250205	8180	8.68	20250102	11850	-24.98	20240529	7720	15.16	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
149	20250304	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	20	2	0.22	23101010	2571	52.21	9400	9400	8860	11550	6230	8890	8985.22	0.43	-88	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	649	-11.26	3.43	12	0.04	-791.00	2597.00	11850	20240529	-24.81	7720	20240416	15.41	10450	-14.74	20250205	8180	8.92	20250102	11850	-24.81	20240529	7720	15.41	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
150	20250304	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	60	2	0.67	14174300	1568	31.84	9400	9400	8860	11550	6230	8890	9039.73	0.43	-86	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	652	-11.31	3.45	12	0.02	-791.00	2597.00	11850	20240529	-24.47	7720	20240416	15.93	10450	-14.35	20250205	8180	9.41	20250102	11850	-24.47	20240529	7720	15.93	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
151	20250304	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	60	2	0.67	14174300	1568	31.84	9400	9400	8860	11550	6230	8890	9039.73	0.43	-86	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	652	-11.31	3.45	12	0.02	-791.00	2597.00	11850	20240529	-24.47	7720	20240416	15.93	10450	-14.35	20250205	8180	9.41	20250102	11850	-24.47	20240529	7720	15.93	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
152	20250304	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	130	2	1.46	9660090	1066	21.65	9400	9400	8860	11550	6230	8890	9062.00	0.43	-56	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	657	-11.40	3.47	12	0.01	-791.00	2597.00	11850	20240529	-23.88	7720	20240416	16.84	10450	-13.68	20250205	8180	10.27	20250102	11850	-23.88	20240529	7720	16.84	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N
153	20250304	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-30	5	-0.34	1473630	157	3.19	9400	9400	8860	11550	6230	8890	9386.18	0.43	3	8976	8932	8866	8822	8756	8955	8845	36	2660	500	6400	10	1	7283401	645	-11.20	3.41	12	0.00	-791.00	2597.00	11850	20240529	-25.23	7720	20240416	14.77	10450	-15.22	20250205	8180	8.31	20250102	11850	-25.23	20240529	7720	14.77	20240416	0.44	N	246960	500	36 억	31354	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History