KissMeData/099430/price/prices-20250301.csv at dbff2723db351d1add4701969f3f8b87ac12e8e9

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160758	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7420	80	2	1.09	9637403170	1306407	49.86	7300	7530	7210	9540	5140	7340	7377.02	7.75	-304658	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4462	17.62	3.39	12	2.17	421.00	2188.00	8010	20241223	-7.37	4250	20240604	74.59	7730	-4.01	20250214	6100	21.64	20250210	8010	-7.37	20241223	4250	74.59	20240604	7.47	N	099430	500	300 억	4660026	N	N	166	N	N
3	20250328	150801	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7400	60	2	0.82	9303053620	1261260	48.14	7300	7530	7210	9540	5140	7340	7376.01	7.75	-306587	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4450	17.58	3.38	12	2.10	421.00	2188.00	8010	20241223	-7.62	4250	20240604	74.12	7730	-4.27	20250214	6100	21.31	20250210	8010	-7.62	20241223	4250	74.12	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
4	20250328	140803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7460	120	2	1.63	7741603095	1050341	40.09	7300	7530	7210	9540	5140	7340	7370.57	7.75	-262828	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4486	17.72	3.41	12	1.75	421.00	2188.00	8010	20241223	-6.87	4250	20240604	75.53	7730	-3.49	20250214	6100	22.30	20250210	8010	-6.87	20241223	4250	75.53	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
5	20250328	130802	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	30	2	0.41	6628398960	899655	34.34	7300	7530	7210	9540	5140	7340	7367.72	7.75	-206888	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4432	17.51	3.37	12	1.50	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	7730	-4.66	20250214	6100	20.82	20250210	8010	-7.99	20241223	4250	73.41	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
6	20250328	120800	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7380	40	2	0.54	5795860770	786541	30.02	7300	7530	7210	9540	5140	7340	7368.81	7.75	-150068	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4438	17.53	3.37	12	1.31	421.00	2188.00	8010	20241223	-7.87	4250	20240604	73.65	7730	-4.53	20250214	6100	20.98	20250210	8010	-7.87	20241223	4250	73.65	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
7	20250328	110758	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	10	2	0.14	5341613850	724925	27.67	7300	7530	7210	9540	5140	7340	7368.52	7.75	-148270	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4420	17.46	3.36	12	1.21	421.00	2188.00	8010	20241223	-8.24	4250	20240604	72.94	7730	-4.92	20250214	6100	20.49	20250210	8010	-8.24	20241223	4250	72.94	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
8	20250328	100803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	30	2	0.41	2950278880	403491	15.40	7300	7400	7210	9540	5140	7340	7311.86	7.75	-66223	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4432	17.51	3.37	12	0.67	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	7730	-4.66	20250214	6100	20.82	20250210	8010	-7.99	20241223	4250	73.41	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
9	20250328	090809	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	0	3	0.00	751631470	103027	3.93	7300	7360	7210	9540	5140	7340	7295.33	7.75	-23840	7980	7660	7370	7050	6760	7820	7210	301	2200	500	5130	10	1	60132678	4414	17.43	3.35	12	0.17	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7730	-5.05	20250214	6100	20.33	20250210	8010	-8.36	20241223	4250	72.71	20240604	7.47	N	099430	500	300 억	4660026	N	N	1211	N	N
10	20250327	162003	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	180	2	2.51	19422193715	2603458	333.54	7100	7690	7080	9300	5020	7160	7460.33	7.01	473255	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4387	17.43	3.35	12	4.36	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7730	-5.05	20250214	6100	20.33	20250210	8010	-8.36	20241223	4250	72.71	20240604	7.59	N	099430	500	298 억	4188936	N	N	1211	N	N
11	20250327	150800	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	160	2	2.23	19010779815	2547330	326.35	7100	7690	7080	9300	5020	7160	7463.02	7.01	479747	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4375	17.39	3.35	12	4.26	421.00	2188.00	8010	20241223	-8.61	4250	20240604	72.24	7730	-5.30	20250214	6100	20.00	20250210	8010	-8.61	20241223	4250	72.24	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
12	20250327	140759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7410	250	2	3.49	17048846335	2280404	292.15	7100	7690	7080	9300	5020	7160	7476.24	7.01	549248	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4429	17.60	3.39	12	3.82	421.00	2188.00	8010	20241223	-7.49	4250	20240604	74.35	7730	-4.14	20250214	6100	21.48	20250210	8010	-7.49	20241223	4250	74.35	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
13	20250327	130756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7510	350	2	4.89	15548015070	2078378	266.27	7100	7690	7080	9300	5020	7160	7480.84	7.01	534986	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4488	17.84	3.43	12	3.48	421.00	2188.00	8010	20241223	-6.24	4250	20240604	76.71	7730	-2.85	20250214	6100	23.11	20250210	8010	-6.24	20241223	4250	76.71	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
14	20250327	120804	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7540	380	2	5.31	14027295290	1875308	240.26	7100	7690	7080	9300	5020	7160	7480.00	7.01	511262	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4506	17.91	3.45	12	3.14	421.00	2188.00	8010	20241223	-5.87	4250	20240604	77.41	7730	-2.46	20250214	6100	23.61	20250210	8010	-5.87	20241223	4250	77.41	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
15	20250327	110801	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7660	500	2	6.98	11500064500	1541344	197.47	7100	7690	7080	9300	5020	7160	7461.06	7.01	450443	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4578	18.19	3.50	12	2.58	421.00	2188.00	8010	20241223	-4.37	4250	20240604	80.24	7730	-0.91	20250214	6100	25.57	20250210	8010	-4.37	20241223	4250	80.24	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
16	20250327	100756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	210	2	2.93	4183426570	571377	73.20	7100	7430	7080	9300	5020	7160	7321.66	7.01	210733	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4405	17.51	3.37	12	0.96	421.00	2188.00	8010	20241223	-7.99	4250	20240604	73.41	7730	-4.66	20250214	6100	20.82	20250210	8010	-7.99	20241223	4250	73.41	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
17	20250327	090801	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	20	2	0.28	235446400	32972	4.22	7100	7180	7080	9300	5020	7160	7140.80	7.01	235	7506	7332	7076	6902	6646	7420	6990	299	2140	500	5010	10	1	59765709	4291	17.05	3.28	12	0.06	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	7.59	N	099430	500	298 억	4188936	N	N	7	N	N
18	20250326	160750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	140	2	1.99	5461059720	778708	188.16	6940	7250	6820	9120	4920	7020	7012.95	6.71	110205	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4279	17.01	3.27	12	1.30	421.00	2188.00	8010	20241223	-10.61	4250	20240604	68.47	7730	-7.37	20250214	6100	17.38	20250210	8010	-10.61	20241223	4250	68.47	20240604	7.73	N	099430	500	298 억	4010942	N	N	7	N	N
19	20250326	150753	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	100	2	1.42	5228288470	746133	180.29	6940	7250	6820	9120	4920	7020	7007.18	6.71	109531	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4255	16.91	3.25	12	1.25	421.00	2188.00	8010	20241223	-11.11	4250	20240604	67.53	7730	-7.89	20250214	6100	16.72	20250210	8010	-11.11	20241223	4250	67.53	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
20	20250326	140752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	70	2	1.00	3964918510	569800	137.68	6940	7140	6820	9120	4920	7020	6958.43	6.71	73841	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4237	16.84	3.24	12	0.95	421.00	2188.00	8010	20241223	-11.49	4250	20240604	66.82	7730	-8.28	20250214	6100	16.23	20250210	8010	-11.49	20241223	4250	66.82	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
21	20250326	130754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	0	3	0.00	3511266480	505499	122.14	6940	7140	6820	9120	4920	7020	6946.13	6.71	50988	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4196	16.67	3.21	12	0.85	421.00	2188.00	8010	20241223	-12.36	4250	20240604	65.18	7730	-9.18	20250214	6100	15.08	20250210	8010	-12.36	20241223	4250	65.18	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
22	20250326	120757	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	10	2	0.14	2901000410	418540	101.13	6940	7140	6820	9120	4920	7020	6931.22	6.71	16853	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4202	16.70	3.21	12	0.70	421.00	2188.00	8010	20241223	-12.23	4250	20240604	65.41	7730	-9.06	20250214	6100	15.25	20250210	8010	-12.23	20241223	4250	65.41	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
23	20250326	110754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	70	2	1.00	2787118680	402377	97.23	6940	7140	6820	9120	4920	7020	6926.62	6.71	14289	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4237	16.84	3.24	12	0.67	421.00	2188.00	8010	20241223	-11.49	4250	20240604	66.82	7730	-8.28	20250214	6100	16.23	20250210	8010	-11.49	20241223	4250	66.82	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
24	20250326	100755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	-90	5	-1.28	1835409270	267336	64.60	6940	6990	6820	9120	4920	7020	6865.51	6.71	-18024	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4142	16.46	3.17	12	0.45	421.00	2188.00	8010	20241223	-13.48	4250	20240604	63.06	7730	-10.35	20250214	6100	13.61	20250210	8010	-13.48	20241223	4250	63.06	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
25	20250326	090754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6880	-140	5	-1.99	267326790	38668	9.34	6940	6990	6860	9120	4920	7020	6913.17	6.71	-5749	7220	7120	7020	6920	6820	7070	6870	299	2100	500	4910	10	1	59765709	4112	16.34	3.14	12	0.06	421.00	2188.00	8010	20241223	-14.11	4250	20240604	61.88	7730	-11.00	20250214	6100	12.79	20250210	8010	-14.11	20241223	4250	61.88	20240604	7.73	N	099430	500	298 억	4010942	N	N	64	N	N
26	20250325	160749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	10	2	0.14	2883747505	411957	78.02	7050	7120	6920	9110	4910	7010	7000.12	6.48	103081	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4196	16.67	3.21	12	0.69	421.00	2188.00	8010	20241223	-12.36	4250	20240604	65.18	7730	-9.18	20250214	6100	15.08	20250210	8010	-12.36	20241223	4250	65.18	20240604	7.69	N	099430	500	298 억	3874318	N	N	64	N	N
27	20250325	150751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	-30	5	-0.43	2693385575	384753	72.87	7050	7120	6920	9110	4910	7010	7000.30	6.48	107453	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4172	16.58	3.19	12	0.64	421.00	2188.00	8010	20241223	-12.86	4250	20240604	64.24	7730	-9.70	20250214	6100	14.43	20250210	8010	-12.86	20241223	4250	64.24	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
28	20250325	140748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6990	-20	5	-0.29	2183640545	311806	59.06	7050	7120	6920	9110	4910	7010	7003.20	6.48	67682	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4178	16.60	3.19	12	0.52	421.00	2188.00	8010	20241223	-12.73	4250	20240604	64.47	7730	-9.57	20250214	6100	14.59	20250210	8010	-12.73	20241223	4250	64.47	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
29	20250325	130748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	40	2	0.57	1804829110	257599	48.79	7050	7120	6920	9110	4910	7010	7006.35	6.48	47536	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4213	16.75	3.22	12	0.43	421.00	2188.00	8010	20241223	-11.99	4250	20240604	65.88	7730	-8.80	20250214	6100	15.57	20250210	8010	-11.99	20241223	4250	65.88	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
30	20250325	120749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	-10	5	-0.14	1655832740	236361	44.77	7050	7120	6920	9110	4910	7010	7005.52	6.48	45082	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4184	16.63	3.20	12	0.40	421.00	2188.00	8010	20241223	-12.61	4250	20240604	64.71	7730	-9.44	20250214	6100	14.75	20250210	8010	-12.61	20241223	4250	64.71	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
31	20250325	110748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	-10	5	-0.14	1153575725	164328	31.12	7050	7120	6920	9110	4910	7010	7019.96	6.48	26318	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4184	16.63	3.20	12	0.27	421.00	2188.00	8010	20241223	-12.61	4250	20240604	64.71	7730	-9.44	20250214	6100	14.75	20250210	8010	-12.61	20241223	4250	64.71	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
32	20250325	100759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	20	2	0.29	869722130	123853	23.46	7050	7120	6920	9110	4910	7010	7022.21	6.48	19993	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4202	16.70	3.21	12	0.21	421.00	2188.00	8010	20241223	-12.23	4250	20240604	65.41	7730	-9.06	20250214	6100	15.25	20250210	8010	-12.23	20241223	4250	65.41	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
33	20250325	090755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	70	2	1.00	122944260	17358	3.29	7050	7120	7050	9110	4910	7010	7082.86	6.48	6468	7330	7170	7090	6930	6850	7130	6890	299	2100	500	4900	10	1	59765709	4231	16.82	3.24	12	0.03	421.00	2188.00	8010	20241223	-11.61	4250	20240604	66.59	7730	-8.41	20250214	6100	16.07	20250210	8010	-11.61	20241223	4250	66.59	20240604	7.69	N	099430	500	298 억	3874318	N	N	12	N	N
34	20250324	160747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	-50	5	-0.71	3745835470	525523	112.08	7020	7250	7010	9170	4950	7060	7128.20	6.41	29209	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4190	16.65	3.20	12	0.88	421.00	2188.00	8010	20241223	-12.48	4250	20240604	64.94	7730	-9.31	20250214	6100	14.92	20250210	8010	-12.48	20241223	4250	64.94	20240604	7.71	N	099430	500	298 억	3833554	N	N	12	N	N
35	20250324	150752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	0	3	0.00	3419129440	479055	102.17	7020	7250	7020	9170	4950	7060	7137.24	6.41	24695	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4219	16.77	3.23	12	0.80	421.00	2188.00	8010	20241223	-11.86	4250	20240604	66.12	7730	-8.67	20250214	6100	15.74	20250210	8010	-11.86	20241223	4250	66.12	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
36	20250324	140752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	40	2	0.57	2602900800	363582	77.54	7020	7250	7020	9170	4950	7060	7159.05	6.41	54117	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4243	16.86	3.24	12	0.61	421.00	2188.00	8010	20241223	-11.36	4250	20240604	67.06	7730	-8.15	20250214	6100	16.39	20250210	8010	-11.36	20241223	4250	67.06	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
37	20250324	130752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	20	2	0.28	2409488170	336301	71.72	7020	7250	7020	9170	4950	7060	7164.68	6.41	58099	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4231	16.82	3.24	12	0.56	421.00	2188.00	8010	20241223	-11.61	4250	20240604	66.59	7730	-8.41	20250214	6100	16.07	20250210	8010	-11.61	20241223	4250	66.59	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
38	20250324	120752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	70	2	0.99	2082017600	290133	61.88	7020	7250	7020	9170	4950	7060	7176.08	6.41	62214	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4261	16.94	3.26	12	0.49	421.00	2188.00	8010	20241223	-10.99	4250	20240604	67.76	7730	-7.76	20250214	6100	16.89	20250210	8010	-10.99	20241223	4250	67.76	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
39	20250324	110751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	100	2	1.42	1812234455	252344	53.82	7020	7250	7020	9170	4950	7060	7181.60	6.41	80127	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4279	17.01	3.27	12	0.42	421.00	2188.00	8010	20241223	-10.61	4250	20240604	68.47	7730	-7.37	20250214	6100	17.38	20250210	8010	-10.61	20241223	4250	68.47	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
40	20250324	100748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	120	2	1.70	1175341870	163678	34.91	7020	7250	7020	9170	4950	7060	7180.82	6.41	64810	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4291	17.05	3.28	12	0.27	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
41	20250324	090751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7215	155	2	2.20	375192015	52588	11.22	7020	7250	7020	9170	4950	7060	7134.56	6.41	27934	7313	7186	7093	6966	6873	7140	6920	299	2110	500	4940	10	1	59765709	4312	17.14	3.30	12	0.09	421.00	2188.00	8010	20241223	-9.93	4250	20240604	69.76	7730	-6.66	20250214	6100	18.28	20250210	8010	-9.93	20241223	4250	69.76	20240604	7.71	N	099430	500	298 억	3833554	N	N	181	N	N
42	20250321	160805	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	-60	5	-0.84	3288971140	461905	70.84	7120	7220	7000	9250	4990	7120	7120.46	6.35	-29434	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4219	16.77	3.23	12	0.77	421.00	2188.00	8010	20241223	-11.86	4250	20240604	66.12	7730	-8.67	20250214	6100	15.74	20250210	8010	-11.86	20241223	4250	66.12	20240604	7.76	N	099430	500	298 억	3795891	N	N	181	N	N
43	20250321	150750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	10	2	0.14	3126263925	438916	67.32	7120	7220	7000	9250	4990	7120	7122.69	6.35	-28011	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4261	16.94	3.26	12	0.73	421.00	2188.00	8010	20241223	-10.99	4250	20240604	67.76	7730	-7.76	20250214	6100	16.89	20250210	8010	-10.99	20241223	4250	67.76	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
44	20250321	140750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	30	2	0.42	2444884205	343005	52.61	7120	7220	7000	9250	4990	7120	7127.84	6.35	-13536	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4273	16.98	3.27	12	0.57	421.00	2188.00	8010	20241223	-10.74	4250	20240604	68.24	7730	-7.50	20250214	6100	17.21	20250210	8010	-10.74	20241223	4250	68.24	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
45	20250321	130750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	20	2	0.28	2257136515	316696	48.57	7120	7220	7000	9250	4990	7120	7127.14	6.35	-5270	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4267	16.96	3.26	12	0.53	421.00	2188.00	8010	20241223	-10.86	4250	20240604	68.00	7730	-7.63	20250214	6100	17.05	20250210	8010	-10.86	20241223	4250	68.00	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
46	20250321	120751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7165	45	2	0.63	1837292815	258287	39.61	7120	7210	7000	9250	4990	7120	7113.38	6.35	14898	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4282	17.02	3.27	12	0.43	421.00	2188.00	8010	20241223	-10.55	4250	20240604	68.59	7730	-7.31	20250214	6100	17.46	20250210	8010	-10.55	20241223	4250	68.59	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
47	20250321	110751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	30	2	0.42	1629189960	229198	35.15	7120	7210	7000	9250	4990	7120	7108.22	6.35	7944	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4273	16.98	3.27	12	0.38	421.00	2188.00	8010	20241223	-10.74	4250	20240604	68.24	7730	-7.50	20250214	6100	17.21	20250210	8010	-10.74	20241223	4250	68.24	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
48	20250321	100752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-90	5	-1.26	1091988630	153258	23.50	7120	7210	7000	9250	4990	7120	7125.17	6.35	-8773	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4202	16.70	3.21	12	0.26	421.00	2188.00	8010	20241223	-12.23	4250	20240604	65.41	7730	-9.06	20250214	6100	15.25	20250210	8010	-12.23	20241223	4250	65.41	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
49	20250321	090755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	60	2	0.84	175304120	24475	3.75	7120	7200	7110	9250	4990	7120	7162.61	6.35	-2916	7440	7280	7170	7010	6900	7225	6955	299	2130	500	4980	10	1	59765709	4291	17.05	3.28	12	0.04	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	7.76	N	099430	500	298 억	3795891	N	N	15	N	N
50	20250320	161234	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	-50	5	-0.70	4675892145	648301	53.97	7250	7330	7060	9320	5020	7170	7212.96	6.22	75440	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4255	16.91	3.25	12	1.08	421.00	2188.00	8010	20241223	-11.11	4250	20240604	67.53	7730	-7.89	20250214	6100	16.72	20250210	8010	-11.11	20241223	4250	67.53	20240604	7.94	N	099430	500	298 억	3720401	N	N	15	N	N
51	20250320	150749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-40	5	-0.56	4212155375	583061	48.54	7250	7330	7120	9320	5020	7170	7224.22	6.22	57846	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4261	16.94	3.26	12	0.98	421.00	2188.00	8010	20241223	-10.99	4250	20240604	67.76	7730	-7.76	20250214	6100	16.89	20250210	8010	-10.99	20241223	4250	67.76	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
52	20250320	140752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	0	3	0.00	3364183720	464546	38.68	7250	7330	7150	9320	5020	7170	7241.89	6.22	36749	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4285	17.03	3.28	12	0.78	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
53	20250320	130751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	40	2	0.56	2786160610	384097	31.98	7250	7330	7150	9320	5020	7170	7253.82	6.22	27401	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4309	17.13	3.30	12	0.64	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
54	20250320	120749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	90	2	1.26	2269790490	312637	26.03	7250	7330	7150	9320	5020	7170	7260.18	6.22	37924	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4339	17.24	3.32	12	0.52	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
55	20250320	110750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	110	2	1.53	2074313135	285685	23.78	7250	7330	7150	9320	5020	7170	7260.88	6.22	37731	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4351	17.29	3.33	12	0.48	421.00	2188.00	8010	20241223	-9.11	4250	20240604	71.29	7730	-5.82	20250214	6100	19.34	20250210	8010	-9.11	20241223	4250	71.29	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
56	20250320	100747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	70	2	0.98	1781724955	245356	20.43	7250	7330	7150	9320	5020	7170	7261.84	6.22	33922	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4327	17.20	3.31	12	0.41	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
57	20250320	090752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	10	2	0.14	236296310	32783	2.73	7250	7250	7170	9320	5020	7170	7208.02	6.22	2329	7596	7382	7256	7042	6916	7320	6980	299	2150	500	5010	10	1	59765709	4291	17.05	3.28	12	0.05	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	7.94	N	099430	500	298 억	3720401	N	N	2878	N	N
58	20250319	160746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-350	5	-4.65	8596748740	1189199	59.10	7450	7470	7130	9770	5270	7520	7229.40	6.83	-393743	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4285	17.03	3.28	12	1.99	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	7.98	N	099430	500	298 억	4083256	N	N	2878	N	N
59	20250319	150747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	-330	5	-4.39	8286957840	1146038	56.95	7450	7470	7130	9770	5270	7520	7230.79	6.83	-389780	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4297	17.08	3.29	12	1.92	421.00	2188.00	8010	20241223	-10.24	4250	20240604	69.18	7730	-6.99	20250214	6100	17.87	20250210	8010	-10.24	20241223	4250	69.18	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
60	20250319	140749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-310	5	-4.12	7732541270	1069104	53.13	7450	7470	7130	9770	5270	7520	7232.54	6.83	-384974	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4309	17.13	3.30	12	1.79	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
61	20250319	130747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	-270	5	-3.59	7400485215	1023209	50.85	7450	7470	7130	9770	5270	7520	7232.43	6.83	-363292	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4333	17.22	3.31	12	1.71	421.00	2188.00	8010	20241223	-9.49	4250	20240604	70.59	7730	-6.21	20250214	6100	18.85	20250210	8010	-9.49	20241223	4250	70.59	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
62	20250319	120747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	-330	5	-4.39	7008913655	968898	48.15	7450	7470	7130	9770	5270	7520	7233.70	6.83	-347654	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4297	17.08	3.29	12	1.62	421.00	2188.00	8010	20241223	-10.24	4250	20240604	69.18	7730	-6.99	20250214	6100	17.87	20250210	8010	-10.24	20241223	4250	69.18	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
63	20250319	110747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-350	5	-4.65	6530044065	902108	44.83	7450	7470	7130	9770	5270	7520	7238.43	6.83	-312957	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4285	17.03	3.28	12	1.51	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
64	20250319	100748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-370	5	-4.92	5214865990	718338	35.70	7450	7470	7130	9770	5270	7520	7259.38	6.83	-239403	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4273	16.98	3.27	12	1.20	421.00	2188.00	8010	20241223	-10.74	4250	20240604	68.24	7730	-7.50	20250214	6100	17.21	20250210	8010	-10.74	20241223	4250	68.24	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
65	20250319	090750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	-190	5	-2.53	1118155875	152069	7.56	7450	7470	7260	9770	5270	7520	7352.19	6.83	-21437	7920	7720	7490	7290	7060	7820	7390	299	2250	500	5260	10	1	59765709	4381	17.41	3.35	12	0.25	421.00	2188.00	8010	20241223	-8.49	4250	20240604	72.47	7730	-5.17	20250214	6100	20.16	20250210	8010	-8.49	20241223	4250	72.47	20240604	7.98	N	099430	500	298 억	4083256	N	N	606	N	N
66	20250318	160744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7520	220	2	3.01	15035323860	1998253	246.58	7370	7690	7260	9490	5110	7300	7524.26	6.57	158740	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4494	17.86	3.44	12	3.34	421.00	2188.00	8010	20241223	-6.12	4250	20240604	76.94	7730	-2.72	20250214	6100	23.28	20250210	8010	-6.12	20241223	4250	76.94	20240604	7.95	N	099430	500	298 억	3928749	N	N	606	N	N
67	20250318	150747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7520	220	2	3.01	14267972840	1896462	234.02	7370	7690	7260	9490	5110	7300	7523.47	6.57	165052	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4494	17.86	3.44	12	3.17	421.00	2188.00	8010	20241223	-6.12	4250	20240604	76.94	7730	-2.72	20250214	6100	23.28	20250210	8010	-6.12	20241223	4250	76.94	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
68	20250318	140745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7510	210	2	2.88	11944961425	1589411	196.13	7370	7690	7260	9490	5110	7300	7515.34	6.57	159870	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4488	17.84	3.43	12	2.66	421.00	2188.00	8010	20241223	-6.24	4250	20240604	76.71	7730	-2.85	20250214	6100	23.11	20250210	8010	-6.24	20241223	4250	76.71	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
69	20250318	130744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	230	2	3.15	11504457225	1530885	188.91	7370	7690	7260	9490	5110	7300	7514.91	6.57	164017	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4500	17.89	3.44	12	2.56	421.00	2188.00	8010	20241223	-5.99	4250	20240604	77.18	7730	-2.59	20250214	6100	23.44	20250210	8010	-5.99	20241223	4250	77.18	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
70	20250318	120745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7500	200	2	2.74	11073533950	1473637	181.84	7370	7690	7260	9490	5110	7300	7514.42	6.57	185352	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4482	17.81	3.43	12	2.47	421.00	2188.00	8010	20241223	-6.37	4250	20240604	76.47	7730	-2.98	20250214	6100	22.95	20250210	8010	-6.37	20241223	4250	76.47	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
71	20250318	110743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7590	290	2	3.97	10054966495	1338477	165.16	7370	7690	7260	9490	5110	7300	7512.24	6.57	168999	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4536	18.03	3.47	12	2.24	421.00	2188.00	8010	20241223	-5.24	4250	20240604	78.59	7730	-1.81	20250214	6100	24.43	20250210	8010	-5.24	20241223	4250	78.59	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
72	20250318	100746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7360	60	2	0.82	2399382710	325491	40.16	7370	7450	7260	9490	5110	7300	7371.58	6.57	-2001	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4399	17.48	3.36	12	0.54	421.00	2188.00	8010	20241223	-8.11	4250	20240604	73.18	7730	-4.79	20250214	6100	20.66	20250210	8010	-8.11	20241223	4250	73.18	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
73	20250318	090748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7290	-10	5	-0.14	390132570	53239	6.57	7370	7380	7260	9490	5110	7300	7327.95	6.57	-25618	7446	7372	7246	7172	7046	7410	7210	299	2190	500	5110	10	1	59765709	4357	17.32	3.33	12	0.09	421.00	2188.00	8010	20241223	-8.99	4250	20240604	71.53	7730	-5.69	20250214	6100	19.51	20250210	8010	-8.99	20241223	4250	71.53	20240604	7.95	N	099430	500	298 억	3928749	N	N	271	N	N
74	20250317	160742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	70	2	0.97	5794181905	802646	113.66	7260	7320	7120	9390	5070	7230	7218.81	6.41	103157	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4363	17.34	3.34	12	1.34	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.97	N	099430	500	298 억	3828005	N	N	271	N	N
75	20250317	150742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	80	2	1.11	5579448335	773195	109.49	7260	7320	7120	9390	5070	7230	7216.09	6.41	95698	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4369	17.36	3.34	12	1.29	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
76	20250317	140743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	-50	5	-0.69	4445426125	616504	87.30	7260	7310	7120	9390	5070	7230	7210.70	6.41	63642	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4291	17.05	3.28	12	1.03	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
77	20250317	130743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-20	5	-0.28	3625750895	502077	71.10	7260	7310	7130	9390	5070	7230	7221.50	6.41	46173	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4309	17.13	3.30	12	0.84	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
78	20250317	120742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	10	2	0.14	2811237865	388557	55.02	7260	7310	7150	9390	5070	7230	7235.07	6.41	32915	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4327	17.20	3.31	12	0.65	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
79	20250317	110743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	50	2	0.69	2371156850	327830	46.42	7260	7310	7150	9390	5070	7230	7232.89	6.41	2398	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4351	17.29	3.33	12	0.55	421.00	2188.00	8010	20241223	-9.11	4250	20240604	71.29	7730	-5.82	20250214	6100	19.34	20250210	8010	-9.11	20241223	4250	71.29	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
80	20250317	100742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-20	5	-0.28	1528291915	210713	29.84	7260	7310	7190	9390	5070	7230	7252.96	6.41	-27062	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4309	17.13	3.30	12	0.35	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
81	20250317	090743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	0	3	0.00	294421580	40670	5.76	7260	7280	7210	9390	5070	7230	7239.28	6.41	-9979	7510	7370	7260	7120	7010	7315	7065	299	2160	500	5060	10	1	59765709	4321	17.17	3.30	12	0.07	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7730	-6.47	20250214	6100	18.52	20250210	8010	-9.74	20241223	4250	70.12	20240604	7.97	N	099430	500	298 억	3828005	N	N	10	N	N
82	20250314	160740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	-10	5	-0.14	5081652985	698659	101.38	7270	7400	7150	9410	5070	7240	7273.49	6.44	-24646	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4321	17.17	3.30	12	1.17	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7730	-6.47	20250214	6100	18.52	20250210	8010	-9.74	20241223	4250	70.12	20240604	7.79	N	099430	500	298 억	3850719	N	N	10	N	N
83	20250314	150745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	70	2	0.97	4420338355	607277	88.12	7270	7400	7150	9410	5070	7240	7278.95	6.44	-24460	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4369	17.36	3.34	12	1.02	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
84	20250314	140740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	10	2	0.14	3614261505	496480	72.04	7270	7400	7150	9410	5070	7240	7279.78	6.44	-57902	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4333	17.22	3.31	12	0.83	421.00	2188.00	8010	20241223	-9.49	4250	20240604	70.59	7730	-6.21	20250214	6100	18.85	20250210	8010	-9.49	20241223	4250	70.59	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
85	20250314	130739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	0	3	0.00	2905940370	399337	57.95	7270	7400	7150	9410	5070	7240	7276.92	6.44	-47145	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4327	17.20	3.31	12	0.67	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
86	20250314	120742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7220	-20	5	-0.28	2410833210	330507	47.96	7270	7400	7210	9410	5070	7240	7294.36	6.44	-59098	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4315	17.15	3.30	12	0.55	421.00	2188.00	8010	20241223	-9.86	4250	20240604	69.88	7730	-6.60	20250214	6100	18.36	20250210	8010	-9.86	20241223	4250	69.88	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
87	20250314	110740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	60	2	0.83	2052487240	281220	40.81	7270	7400	7210	9410	5070	7240	7298.52	6.44	-47518	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4363	17.34	3.34	12	0.47	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
88	20250314	100741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	70	2	0.97	1482744125	202872	29.44	7270	7400	7210	9410	5070	7240	7308.78	6.44	-50941	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4369	17.36	3.34	12	0.34	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
89	20250314	090743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	20	2	0.28	262320060	36136	5.24	7270	7310	7210	9410	5070	7240	7259.27	6.44	-9643	7466	7352	7256	7142	7046	7305	7095	299	2170	500	5060	10	1	59765709	4339	17.24	3.32	12	0.06	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.79	N	099430	500	298 억	3850719	N	N	66	N	N
90	20250313	160736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	-80	5	-1.09	4983881255	687166	37.67	7250	7370	7160	9510	5130	7320	7252.81	6.45	-46205	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4327	17.20	3.31	12	1.15	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	7.67	N	099430	500	298 억	3855776	N	N	66	N	N
91	20250313	150736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	-80	5	-1.09	4617241365	636402	34.89	7250	7370	7160	9510	5130	7320	7255.23	6.45	-49527	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4327	17.20	3.31	12	1.06	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
92	20250313	140735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	-90	5	-1.23	4185015290	576952	31.63	7250	7370	7160	9510	5130	7320	7253.66	6.45	-33474	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4321	17.17	3.30	12	0.97	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7730	-6.47	20250214	6100	18.52	20250210	8010	-9.74	20241223	4250	70.12	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
93	20250313	130736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7290	-30	5	-0.41	3384155150	467317	25.62	7250	7360	7160	9510	5130	7320	7241.67	6.45	-34009	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4357	17.32	3.33	12	0.78	421.00	2188.00	8010	20241223	-8.99	4250	20240604	71.53	7730	-5.69	20250214	6100	19.51	20250210	8010	-8.99	20241223	4250	71.53	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
94	20250313	120736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-150	5	-2.05	2669137560	368964	20.23	7250	7360	7160	9510	5130	7320	7234.14	6.45	-36173	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4285	17.03	3.28	12	0.62	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
95	20250313	110736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	-120	5	-1.64	2328326165	321541	17.63	7250	7360	7170	9510	5130	7320	7241.15	6.45	-35016	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4303	17.10	3.29	12	0.54	421.00	2188.00	8010	20241223	-10.11	4250	20240604	69.41	7730	-6.86	20250214	6100	18.03	20250210	8010	-10.11	20241223	4250	69.41	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
96	20250313	100735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	-140	5	-1.91	1719603135	237055	13.00	7250	7360	7180	9510	5130	7320	7254.02	6.45	-24751	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4291	17.05	3.28	12	0.40	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
97	20250313	090737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	-40	5	-0.55	320357740	44034	2.41	7250	7330	7250	9510	5130	7320	7275.23	6.45	1835	7746	7532	7266	7052	6786	7640	7160	299	2190	500	5120	10	1	59765709	4351	17.29	3.33	12	0.07	421.00	2188.00	8010	20241223	-9.11	4250	20240604	71.29	7730	-5.82	20250214	6100	19.34	20250210	8010	-9.11	20241223	4250	71.29	20240604	7.67	N	099430	500	298 억	3855776	N	N	314	N	N
98	20250312	160731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	380	2	5.48	13301664140	1818367	175.78	7000	7480	7000	9020	4860	6940	7315.16	6.07	227940	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4375	17.39	3.35	12	3.04	421.00	2188.00	8010	20241223	-8.61	4250	20240604	72.24	7730	-5.30	20250214	6100	20.00	20250210	8010	-8.61	20241223	4250	72.24	20240604	7.88	N	099430	500	298 억	3627301	N	N	314	N	N
99	20250312	150733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	390	2	5.62	12556743390	1716890	165.97	7000	7480	7000	9020	4860	6940	7313.66	6.07	224155	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4381	17.41	3.35	12	2.87	421.00	2188.00	8010	20241223	-8.49	4250	20240604	72.47	7730	-5.17	20250214	6100	20.16	20250210	8010	-8.49	20241223	4250	72.47	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
100	20250312	140731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	360	2	5.19	11245521245	1537161	148.60	7000	7480	7000	9020	4860	6940	7315.77	6.07	232439	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4363	17.34	3.34	12	2.57	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
101	20250312	130731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	320	2	4.61	10422497655	1424194	137.68	7000	7480	7000	9020	4860	6940	7318.17	6.07	218521	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4339	17.24	3.32	12	2.38	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
102	20250312	120734	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	340	2	4.90	10041327705	1371830	132.62	7000	7480	7000	9020	4860	6940	7319.66	6.07	216556	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4351	17.29	3.33	12	2.30	421.00	2188.00	8010	20241223	-9.11	4250	20240604	71.29	7730	-5.82	20250214	6100	19.34	20250210	8010	-9.11	20241223	4250	71.29	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
103	20250312	110728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	370	2	5.33	9390435980	1282452	123.98	7000	7480	7000	9020	4860	6940	7322.25	6.07	220879	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4369	17.36	3.34	12	2.15	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
104	20250312	100729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	360	2	5.19	8274609990	1129347	109.18	7000	7480	7000	9020	4860	6940	7326.90	6.07	228147	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4363	17.34	3.34	12	1.89	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
105	20250312	090735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7115	175	2	2.52	642662120	90679	8.77	7000	7150	7000	9020	4860	6940	7087.22	6.07	27198	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4252	16.90	3.25	12	0.15	421.00	2188.00	8010	20241223	-11.17	4250	20240604	67.41	7730	-7.96	20250214	6100	16.64	20250210	8010	-11.17	20241223	4250	67.41	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
106	20250311	160726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-270	5	-3.74	7097399910	1031900	71.92	7000	7030	6710	9370	5050	7210	6877.94	6.45	-308054	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4148	16.48	3.17	12	1.73	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7730	-10.22	20250214	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	7.98	N	099430	500	298 억	3855175	N	N	8	N	N
107	20250311	150728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	-290	5	-4.02	6722722930	977879	68.16	7000	7030	6710	9370	5050	7210	6874.80	6.45	-305573	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4136	16.44	3.16	12	1.64	421.00	2188.00	8010	20241223	-13.61	4250	20240604	62.82	7730	-10.48	20250214	6100	13.44	20250210	8010	-13.61	20241223	4250	62.82	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
108	20250311	140729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-240	5	-3.33	6317228970	919521	64.09	7000	7030	6710	9370	5050	7210	6870.13	6.45	-302162	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4166	16.56	3.19	12	1.54	421.00	2188.00	8010	20241223	-12.98	4250	20240604	64.00	7730	-9.83	20250214	6100	14.26	20250210	8010	-12.98	20241223	4250	64.00	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
109	20250311	130729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6910	-300	5	-4.16	5946188710	866042	60.36	7000	7030	6710	9370	5050	7210	6865.94	6.45	-301361	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4130	16.41	3.16	12	1.45	421.00	2188.00	8010	20241223	-13.73	4250	20240604	62.59	7730	-10.61	20250214	6100	13.28	20250210	8010	-13.73	20241223	4250	62.59	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
110	20250311	120727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	-340	5	-4.72	5552175470	808982	56.39	7000	7030	6710	9370	5050	7210	6863.16	6.45	-294174	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4106	16.32	3.14	12	1.35	421.00	2188.00	8010	20241223	-14.23	4250	20240604	61.65	7730	-11.13	20250214	6100	12.62	20250210	8010	-14.23	20241223	4250	61.65	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
111	20250311	110727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	-410	5	-5.69	5232731930	762352	53.14	7000	7030	6710	9370	5050	7210	6863.93	6.45	-269353	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4064	16.15	3.11	12	1.28	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7730	-12.03	20250214	6100	11.48	20250210	8010	-15.11	20241223	4250	60.00	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
112	20250311	100729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-430	5	-5.96	3643674490	527355	36.76	7000	7030	6770	9370	5050	7210	6909.34	6.45	-177319	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4052	16.10	3.10	12	0.88	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7730	-12.29	20250214	6100	11.15	20250210	8010	-15.36	20241223	4250	59.53	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
113	20250311	090730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-270	5	-3.74	797026225	114668	7.99	7000	7030	6900	9370	5050	7210	6950.73	6.45	-28112	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4148	16.48	3.17	12	0.19	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7730	-10.22	20250214	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
114	20250310	160722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	310	2	4.49	10209556570	1427257	311.95	6960	7350	6920	8970	4830	6900	7153.28	6.16	171913	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4309	17.13	3.30	12	2.39	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	8.00	N	099430	500	298 억	3682767	N	N	1	N	N
115	20250310	150726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	270	2	3.91	9773163930	1366586	298.69	6960	7350	6920	8970	4830	6900	7151.54	6.16	186098	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4285	17.03	3.28	12	2.29	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
116	20250310	140725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	340	2	4.93	8545556720	1195714	261.34	6960	7350	6920	8970	4830	6900	7146.85	6.16	182322	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4327	17.20	3.31	12	2.00	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
117	20250310	130724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	330	2	4.78	7671150635	1074863	234.93	6960	7350	6920	8970	4830	6900	7136.89	6.16	168503	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4321	17.17	3.30	12	1.80	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7730	-6.47	20250214	6100	18.52	20250210	8010	-9.74	20241223	4250	70.12	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
118	20250310	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	370	2	5.36	6659273190	935449	204.46	6960	7350	6920	8970	4830	6900	7118.83	6.16	124379	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4345	17.27	3.32	12	1.57	421.00	2188.00	8010	20241223	-9.24	4250	20240604	71.06	7730	-5.95	20250214	6100	19.18	20250210	8010	-9.24	20241223	4250	71.06	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
119	20250310	110722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	170	2	2.46	3872829555	548994	119.99	6960	7170	6920	8970	4830	6900	7054.45	6.16	19121	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4225	16.79	3.23	12	0.92	421.00	2188.00	8010	20241223	-11.74	4250	20240604	66.35	7730	-8.54	20250214	6100	15.90	20250210	8010	-11.74	20241223	4250	66.35	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
120	20250310	100724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	110	2	1.59	3522524575	499163	109.10	6960	7170	6920	8970	4830	6900	7056.90	6.16	21162	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4190	16.65	3.20	12	0.84	421.00	2188.00	8010	20241223	-12.48	4250	20240604	64.94	7730	-9.31	20250214	6100	14.92	20250210	8010	-12.48	20241223	4250	64.94	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
121	20250310	090724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	240	2	3.48	1254469650	177085	38.70	6960	7150	6940	8970	4830	6900	7084.13	6.16	35253	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4267	16.96	3.26	12	0.30	421.00	2188.00	8010	20241223	-10.86	4250	20240604	68.00	7730	-7.63	20250214	6100	17.05	20250210	8010	-10.86	20241223	4250	68.00	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
122	20250307	160721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-190	5	-2.68	3046870080	437858	96.40	6950	7070	6890	9210	4970	7090	6958.66	6.21	-29807	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4124	16.39	3.15	12	0.73	421.00	2188.00	8010	20241223	-13.86	4250	20240604	62.35	7730	-10.74	20250214	6100	13.11	20250210	8010	-13.86	20241223	4250	62.35	20240604	8.01	N	099430	500	298 억	3713017	N	N	262	N	N
123	20250307	150725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	-160	5	-2.26	2827319350	406069	89.40	6950	7070	6890	9210	4970	7090	6962.66	6.21	-32518	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4142	16.46	3.17	12	0.68	421.00	2188.00	8010	20241223	-13.48	4250	20240604	63.06	7730	-10.35	20250214	6100	13.61	20250210	8010	-13.48	20241223	4250	63.06	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
124	20250307	140722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-190	5	-2.68	2324021565	333333	73.39	6950	7070	6900	9210	4970	7090	6972.07	6.21	-32588	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4124	16.39	3.15	12	0.56	421.00	2188.00	8010	20241223	-13.86	4250	20240604	62.35	7730	-10.74	20250214	6100	13.11	20250210	8010	-13.86	20241223	4250	62.35	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
125	20250307	130724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-120	5	-1.69	1815932775	260029	57.25	6950	7070	6900	9210	4970	7090	6983.58	6.21	-6394	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4166	16.56	3.19	12	0.44	421.00	2188.00	8010	20241223	-12.98	4250	20240604	64.00	7730	-9.83	20250214	6100	14.26	20250210	8010	-12.98	20241223	4250	64.00	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
126	20250307	120724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-150	5	-2.12	1605650125	229837	50.60	6950	7070	6900	9210	4970	7090	6986.04	6.21	-4747	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4148	16.48	3.17	12	0.38	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7730	-10.22	20250214	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
127	20250307	110723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6995	-95	5	-1.34	1137692140	162506	35.78	6950	7070	6920	9210	4970	7090	7000.92	6.21	-9482	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4181	16.62	3.20	12	0.27	421.00	2188.00	8010	20241223	-12.67	4250	20240604	64.59	7730	-9.51	20250214	6100	14.67	20250210	8010	-12.67	20241223	4250	64.59	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
128	20250307	100720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-40	5	-0.56	840968995	120181	26.46	6950	7070	6920	9210	4970	7090	6997.52	6.21	7263	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4213	16.75	3.22	12	0.20	421.00	2188.00	8010	20241223	-11.99	4250	20240604	65.88	7730	-8.80	20250214	6100	15.57	20250210	8010	-11.99	20241223	4250	65.88	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
129	20250307	090725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-60	5	-0.85	197113200	28266	6.22	6950	7030	6920	9210	4970	7090	6973.51	6.21	3669	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4202	16.70	3.21	12	0.05	421.00	2188.00	8010	20241223	-12.23	4250	20240604	65.41	7730	-9.06	20250214	6100	15.25	20250210	8010	-12.23	20241223	4250	65.41	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
130	20250306	160719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	90	2	1.29	3186664405	451441	32.84	7080	7120	6960	9100	4900	7000	7058.86	6.27	-37928	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4237	16.84	3.24	12	0.76	421.00	2188.00	8010	20241223	-11.49	4250	20240604	66.82	7730	-8.28	20250214	6100	16.23	20250210	8010	-11.49	20241223	4250	66.82	20240604	8.14	N	099430	500	298 억	3747080	N	N	55	N	N
131	20250306	150718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	70	2	1.00	2977933685	421945	30.69	7080	7120	6960	9100	4900	7000	7057.63	6.27	-41861	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4225	16.79	3.23	12	0.71	421.00	2188.00	8010	20241223	-11.74	4250	20240604	66.35	7730	-8.54	20250214	6100	15.90	20250210	8010	-11.74	20241223	4250	66.35	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
132	20250306	140717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	60	2	0.86	2315393700	328452	23.89	7080	7120	6960	9100	4900	7000	7049.41	6.27	-27052	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4219	16.77	3.23	12	0.55	421.00	2188.00	8010	20241223	-11.86	4250	20240604	66.12	7730	-8.67	20250214	6100	15.74	20250210	8010	-11.86	20241223	4250	66.12	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
133	20250306	130719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	40	2	0.57	2017805870	286249	20.82	7080	7120	6960	9100	4900	7000	7049.13	6.27	-25706	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4208	16.72	3.22	12	0.48	421.00	2188.00	8010	20241223	-12.11	4250	20240604	65.65	7730	-8.93	20250214	6100	15.41	20250210	8010	-12.11	20241223	4250	65.65	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
134	20250306	120718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	60	2	0.86	1784039640	253041	18.41	7080	7120	6960	9100	4900	7000	7050.40	6.27	-28453	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4219	16.77	3.23	12	0.42	421.00	2188.00	8010	20241223	-11.86	4250	20240604	66.12	7730	-8.67	20250214	6100	15.74	20250210	8010	-11.86	20241223	4250	66.12	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
135	20250306	110715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	90	2	1.29	1387670300	197140	14.34	7080	7100	6960	9100	4900	7000	7039.01	6.27	-25509	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4237	16.84	3.24	12	0.33	421.00	2188.00	8010	20241223	-11.49	4250	20240604	66.82	7730	-8.28	20250214	6100	16.23	20250210	8010	-11.49	20241223	4250	66.82	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
136	20250306	100717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	40	2	0.57	878018135	125096	9.10	7080	7090	6960	9100	4900	7000	7018.75	6.27	-26141	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4208	16.72	3.22	12	0.21	421.00	2188.00	8010	20241223	-12.11	4250	20240604	65.65	7730	-8.93	20250214	6100	15.41	20250210	8010	-12.11	20241223	4250	65.65	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
137	20250306	090721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	-40	5	-0.57	182174520	25979	1.89	7080	7080	6960	9100	4900	7000	7012.38	6.27	-13521	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4160	16.53	3.18	12	0.04	421.00	2188.00	8010	20241223	-13.11	4250	20240604	63.76	7730	-9.96	20250214	6100	14.10	20250210	8010	-13.11	20241223	4250	63.76	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
138	20250305	160710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	250	2	3.70	9693575215	1372554	209.17	6800	7230	6720	8770	4730	6750	7062.47	6.07	118398	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4184	16.63	3.20	12	2.30	421.00	2188.00	8010	20241223	-12.61	4250	20240604	64.71	7730	-9.44	20250214	6100	14.75	20250210	8010	-12.61	20241223	4250	64.71	20240604	8.30	N	099430	500	298 억	3628445	N	N	461	N	N
139	20250305	150713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	210	2	3.11	9544567555	1351198	205.91	6800	7230	6720	8770	4730	6750	7063.79	6.07	118423	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4160	16.53	3.18	12	2.26	421.00	2188.00	8010	20241223	-13.11	4250	20240604	63.76	7730	-9.96	20250214	6100	14.10	20250210	8010	-13.11	20241223	4250	63.76	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
140	20250305	140711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	260	2	3.85	9048729135	1280309	195.11	6800	7230	6720	8770	4730	6750	7067.62	6.07	137517	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4190	16.65	3.20	12	2.14	421.00	2188.00	8010	20241223	-12.48	4250	20240604	64.94	7730	-9.31	20250214	6100	14.92	20250210	8010	-12.48	20241223	4250	64.94	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
141	20250305	130709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	230	2	3.41	8819504145	1247556	190.12	6800	7230	6720	8770	4730	6750	7069.43	6.07	131723	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4172	16.58	3.19	12	2.09	421.00	2188.00	8010	20241223	-12.86	4250	20240604	64.24	7730	-9.70	20250214	6100	14.43	20250210	8010	-12.86	20241223	4250	64.24	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
142	20250305	120712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	230	2	3.41	8400485410	1187378	180.95	6800	7230	6720	8770	4730	6750	7074.83	6.07	117336	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4172	16.58	3.19	12	1.99	421.00	2188.00	8010	20241223	-12.86	4250	20240604	64.24	7730	-9.70	20250214	6100	14.43	20250210	8010	-12.86	20241223	4250	64.24	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
143	20250305	110707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	320	2	4.74	7608557050	1074323	163.72	6800	7230	6720	8770	4730	6750	7082.20	6.07	116535	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4225	16.79	3.23	12	1.80	421.00	2188.00	8010	20241223	-11.74	4250	20240604	66.35	7730	-8.54	20250214	6100	15.90	20250210	8010	-11.74	20241223	4250	66.35	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
144	20250305	100711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	420	2	6.22	5010435525	711323	108.40	6800	7230	6720	8770	4730	6750	7043.84	6.07	74766	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4285	17.03	3.28	12	1.19	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
145	20250305	090708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-10	5	-0.15	382512280	56587	8.62	6800	6850	6720	8770	4730	6750	6759.72	6.07	19051	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4028	16.01	3.08	12	0.09	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7730	-12.81	20250214	6100	10.49	20250210	8010	-15.86	20241223	4250	58.59	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
146	20250304	160703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	-110	5	-1.60	4288861985	647558	133.65	6850	6850	6490	8910	4810	6860	6623.10	5.92	91032	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	4034	16.03	3.09	12	1.08	421.00	2188.00	8010	20241223	-15.73	4250	20240604	58.82	7730	-12.68	20250214	6100	10.66	20250210	8010	-15.73	20241223	4250	58.82	20240604	8.35	N	099430	500	298 억	3537723	N	N	15	N	N
147	20250304	150658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-120	5	-1.75	4169409320	629827	129.99	6850	6850	6490	8910	4810	6860	6619.91	5.92	88452	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	4028	16.01	3.08	12	1.05	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7730	-12.81	20250214	6100	10.49	20250210	8010	-15.86	20241223	4250	58.59	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
148	20250304	140703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	-130	5	-1.90	3879568005	586683	121.08	6850	6850	6490	8910	4810	6860	6612.70	5.92	75795	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	4022	15.99	3.08	12	0.98	421.00	2188.00	8010	20241223	-15.98	4250	20240604	58.35	7730	-12.94	20250214	6100	10.33	20250210	8010	-15.98	20241223	4250	58.35	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
149	20250304	130701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-170	5	-2.48	3529392355	534613	110.34	6850	6850	6490	8910	4810	6860	6601.75	5.92	73067	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3998	15.89	3.06	12	0.89	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7730	-13.45	20250214	6100	9.67	20250210	8010	-16.48	20241223	4250	57.41	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
150	20250304	120700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-210	5	-3.06	3312783645	501969	103.60	6850	6850	6490	8910	4810	6860	6599.55	5.92	57025	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3974	15.80	3.04	12	0.84	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7730	-13.97	20250214	6100	9.02	20250210	8010	-16.98	20241223	4250	56.47	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
151	20250304	110702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-240	5	-3.50	3021182955	457937	94.51	6850	6850	6490	8910	4810	6860	6597.35	5.92	42485	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3956	15.72	3.03	12	0.77	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7730	-14.36	20250214	6100	8.52	20250210	8010	-17.35	20241223	4250	55.76	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
152	20250304	100658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	-190	5	-2.77	2253872730	341805	70.54	6850	6850	6490	8910	4810	6860	6593.99	5.92	-7645	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3986	15.84	3.05	12	0.57	421.00	2188.00	8010	20241223	-16.73	4250	20240604	56.94	7730	-13.71	20250214	6100	9.34	20250210	8010	-16.73	20241223	4250	56.94	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
153	20250304	090656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-300	5	-4.37	511264660	77482	15.99	6850	6850	6510	8910	4810	6860	6598.34	5.92	5463	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3921	15.58	3.00	12	0.13	421.00	2188.00	8010	20241223	-18.10	4250	20240604	54.35	7730	-15.14	20250214	6100	7.54	20250210	8010	-18.10	20241223	4250	54.35	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History