KissMeData/100700/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	-5	5	-0.21	85880915	36364	225.02	2400	2400	2350	3105	1675	2390	2361.70	0.91	-2689	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1045	6.99	0.77	12	0.08	341.00	3110.00	3650	20240522	-34.66	2245	20241210	6.24	2595	-8.09	20250110	2350	1.49	20250328	3650	-34.66	20240522	2245	6.24	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
3	20250328	150805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-20	5	-0.84	80443280	34076	210.87	2400	2400	2350	3105	1675	2390	2360.70	0.91	-2385	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1038	6.95	0.76	12	0.08	341.00	3110.00	3650	20240522	-35.07	2245	20241210	5.57	2595	-8.67	20250110	2350	0.85	20250328	3650	-35.07	20240522	2245	5.57	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
4	20250328	140806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2355	-35	5	-1.46	61770770	26162	161.89	2400	2400	2350	3105	1675	2390	2361.09	0.91	763	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1031	6.91	0.76	12	0.06	341.00	3110.00	3650	20240522	-35.48	2245	20241210	4.90	2595	-9.25	20250110	2350	0.21	20250328	3650	-35.48	20240522	2245	4.90	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
5	20250328	130805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	-30	5	-1.26	59680095	25276	156.41	2400	2400	2350	3105	1675	2390	2361.14	0.91	1234	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1034	6.92	0.76	12	0.06	341.00	3110.00	3650	20240522	-35.34	2245	20241210	5.12	2595	-9.06	20250110	2350	0.43	20250328	3650	-35.34	20240522	2245	5.12	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
6	20250328	120803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-20	5	-0.84	17265380	7269	44.98	2400	2400	2365	3105	1675	2390	2375.21	0.91	-1164	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1038	6.95	0.76	12	0.02	341.00	3110.00	3650	20240522	-35.07	2245	20241210	5.57	2595	-8.67	20250110	2355	0.64	20250325	3650	-35.07	20240522	2245	5.57	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
7	20250328	110801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2375	-15	5	-0.63	12571080	5290	32.74	2400	2400	2365	3105	1675	2390	2376.39	0.91	-1035	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1040	6.96	0.76	12	0.01	341.00	3110.00	3650	20240522	-34.93	2245	20241210	5.79	2595	-8.48	20250110	2355	0.85	20250325	3650	-34.93	20240522	2245	5.79	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
8	20250328	100806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-20	5	-0.84	7048255	2959	18.31	2400	2400	2365	3105	1675	2390	2381.97	0.91	-1080	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1038	6.95	0.76	12	0.01	341.00	3110.00	3650	20240522	-35.07	2245	20241210	5.57	2595	-8.67	20250110	2355	0.64	20250325	3650	-35.07	20240522	2245	5.57	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
9	20250328	090812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-20	5	-0.84	2818440	1184	7.33	2400	2400	2365	3105	1675	2390	2380.44	0.91	-410	2416	2402	2391	2377	2366	2410	2385	44	715	100	1720	5	1	43800000	1038	6.95	0.76	12	0.00	341.00	3110.00	3650	20240522	-35.07	2245	20241210	5.57	2595	-8.67	20250110	2355	0.64	20250325	3650	-35.07	20240522	2245	5.57	20241210	1.28	N	100700	100	43 억	398365	N	N	N	N
10	20250327	162006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	0	3	0.00	38660910	16159	15.57	2380	2405	2380	3105	1675	2390	2392.53	0.90	-1005	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1047	7.01	0.77	12	0.04	341.00	3110.00	3650	20240522	-34.52	2245	20241210	6.46	2595	-7.90	20250110	2355	1.49	20250325	3650	-34.52	20240522	2245	6.46	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
11	20250327	150803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	-5	5	-0.21	38202030	15967	15.38	2380	2405	2380	3105	1675	2390	2392.56	0.90	-835	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1045	6.99	0.77	12	0.04	341.00	3110.00	3650	20240522	-34.66	2245	20241210	6.24	2595	-8.09	20250110	2355	1.27	20250325	3650	-34.66	20240522	2245	6.24	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
12	20250327	140803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	0	3	0.00	33349600	13931	13.42	2380	2405	2380	3105	1675	2390	2393.91	0.90	-256	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1047	7.01	0.77	12	0.03	341.00	3110.00	3650	20240522	-34.52	2245	20241210	6.46	2595	-7.90	20250110	2355	1.49	20250325	3650	-34.52	20240522	2245	6.46	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
13	20250327	130800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	0	3	0.00	26869035	11217	10.81	2380	2405	2380	3105	1675	2390	2395.39	0.90	-256	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1047	7.01	0.77	12	0.03	341.00	3110.00	3650	20240522	-34.52	2245	20241210	6.46	2595	-7.90	20250110	2355	1.49	20250325	3650	-34.52	20240522	2245	6.46	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
14	20250327	120807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	5	2	0.21	25785650	10764	10.37	2380	2405	2380	3105	1675	2390	2395.55	0.90	-256	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1049	7.02	0.77	12	0.02	341.00	3110.00	3650	20240522	-34.38	2245	20241210	6.68	2595	-7.71	20250110	2355	1.70	20250325	3650	-34.38	20240522	2245	6.68	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
15	20250327	110805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	10	2	0.42	12516805	5229	5.04	2380	2405	2380	3105	1675	2390	2393.73	0.90	-256	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1051	7.04	0.77	12	0.01	341.00	3110.00	3650	20240522	-34.25	2245	20241210	6.90	2595	-7.51	20250110	2355	1.91	20250325	3650	-34.25	20240522	2245	6.90	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
16	20250327	100800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	10	2	0.42	10339820	4321	4.16	2380	2405	2380	3105	1675	2390	2392.92	0.90	-251	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1051	7.04	0.77	12	0.01	341.00	3110.00	3650	20240522	-34.25	2245	20241210	6.90	2595	-7.51	20250110	2355	1.91	20250325	3650	-34.25	20240522	2245	6.90	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
17	20250327	090804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2395	5	2	0.21	274615	115	0.11	2380	2395	2380	3105	1675	2390	2387.96	0.90	-45	2416	2402	2381	2367	2346	2410	2375	44	715	100	1720	5	1	43800000	1049	7.02	0.77	12	0.00	341.00	3110.00	3650	20240522	-34.38	2245	20241210	6.68	2595	-7.71	20250110	2355	1.70	20250325	3650	-34.38	20240522	2245	6.68	20241210	1.29	N	100700	100	43 억	394370	N	N	N	N
18	20250326	160754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	20	2	0.84	246948241	103811	134.68	2370	2395	2360	3080	1660	2370	2378.83	0.86	-863	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1047	7.01	0.77	12	0.24	341.00	3110.00	3650	20240522	-34.52	2245	20241210	6.46	2595	-7.90	20250110	2355	1.49	20250325	3650	-34.52	20240522	2245	6.46	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
19	20250326	150757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	15	2	0.63	240402331	101068	131.12	2370	2395	2360	3080	1660	2370	2378.62	0.86	-784	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1045	6.99	0.77	12	0.23	341.00	3110.00	3650	20240522	-34.66	2245	20241210	6.24	2595	-8.09	20250110	2355	1.27	20250325	3650	-34.66	20240522	2245	6.24	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
20	20250326	140756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	20	2	0.84	234192586	98470	127.75	2370	2390	2360	3080	1660	2370	2378.31	0.86	-727	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1047	7.01	0.77	12	0.22	341.00	3110.00	3650	20240522	-34.52	2245	20241210	6.46	2595	-7.90	20250110	2355	1.49	20250325	3650	-34.52	20240522	2245	6.46	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
21	20250326	130757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-5	5	-0.21	30540136	12897	16.73	2370	2375	2360	3080	1660	2370	2368.00	0.86	-348	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1036	6.94	0.76	12	0.03	341.00	3110.00	3650	20240522	-35.21	2245	20241210	5.35	2595	-8.86	20250110	2355	0.42	20250325	3650	-35.21	20240522	2245	5.35	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
22	20250326	120801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-5	5	-0.21	25516649	10773	13.98	2370	2375	2360	3080	1660	2370	2368.57	0.86	-345	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1036	6.94	0.76	12	0.02	341.00	3110.00	3650	20240522	-35.21	2245	20241210	5.35	2595	-8.86	20250110	2355	0.42	20250325	3650	-35.21	20240522	2245	5.35	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
23	20250326	110758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2375	5	2	0.21	19913390	8412	10.91	2370	2375	2360	3080	1660	2370	2367.26	0.86	-345	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1040	6.96	0.76	12	0.02	341.00	3110.00	3650	20240522	-34.93	2245	20241210	5.79	2595	-8.48	20250110	2355	0.85	20250325	3650	-34.93	20240522	2245	5.79	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
24	20250326	100758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-5	5	-0.21	15263670	6449	8.37	2370	2375	2360	3080	1660	2370	2366.83	0.86	-339	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1036	6.94	0.76	12	0.01	341.00	3110.00	3650	20240522	-35.21	2245	20241210	5.35	2595	-8.86	20250110	2355	0.42	20250325	3650	-35.21	20240522	2245	5.35	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
25	20250326	090758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2375	5	2	0.21	2129000	898	1.17	2370	2375	2370	3080	1660	2370	2370.82	0.86	-13	2453	2411	2383	2341	2313	2397	2327	44	710	100	1700	5	1	43800000	1040	6.96	0.76	12	0.00	341.00	3110.00	3650	20240522	-34.93	2245	20241210	5.79	2595	-8.48	20250110	2355	0.85	20250325	3650	-34.93	20240522	2245	5.79	20241210	1.28	N	100700	100	43 억	375233	N	N	N	N
26	20250325	160753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2370	-45	5	-1.86	183363098	77079	261.44	2410	2425	2355	3135	1695	2415	2378.90	0.90	-2284	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1038	6.95	0.76	12	0.18	341.00	3110.00	3650	20240522	-35.07	2245	20241210	5.57	2595	-8.67	20250110	2355	0.64	20250325	3650	-35.07	20240522	2245	5.57	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
27	20250325	150754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-50	5	-2.07	176745690	74282	251.95	2410	2425	2355	3135	1695	2415	2379.39	0.90	-1415	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1036	6.94	0.76	12	0.17	341.00	3110.00	3650	20240522	-35.21	2245	20241210	5.35	2595	-8.86	20250110	2355	0.42	20250325	3650	-35.21	20240522	2245	5.35	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
28	20250325	140751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2365	-50	5	-2.07	138926995	58266	197.63	2410	2425	2360	3135	1695	2415	2384.36	0.90	-1001	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1036	6.94	0.76	12	0.13	341.00	3110.00	3650	20240522	-35.21	2245	20241210	5.35	2595	-8.86	20250110	2360	0.21	20250325	3650	-35.21	20240522	2245	5.35	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
29	20250325	130752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	-25	5	-1.04	75967755	31734	107.63	2410	2425	2380	3135	1695	2415	2393.89	0.90	-234	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1047	7.01	0.77	12	0.07	341.00	3110.00	3650	20240522	-34.52	2245	20241210	6.46	2595	-7.90	20250110	2375	0.63	20250203	3650	-34.52	20240522	2245	6.46	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
30	20250325	120752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	-30	5	-1.24	72816230	30412	103.15	2410	2425	2380	3135	1695	2415	2394.33	0.90	-94	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1045	6.99	0.77	12	0.07	341.00	3110.00	3650	20240522	-34.66	2245	20241210	6.24	2595	-8.09	20250110	2375	0.42	20250203	3650	-34.66	20240522	2245	6.24	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
31	20250325	110751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-10	5	-0.41	49029495	20461	69.40	2410	2425	2380	3135	1695	2415	2396.24	0.90	185	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1053	7.05	0.77	12	0.05	341.00	3110.00	3650	20240522	-34.11	2245	20241210	7.13	2595	-7.32	20250110	2375	1.26	20250203	3650	-34.11	20240522	2245	7.13	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
32	20250325	100802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-10	5	-0.41	46587650	19444	65.95	2410	2425	2380	3135	1695	2415	2395.99	0.90	186	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1053	7.05	0.77	12	0.04	341.00	3110.00	3650	20240522	-34.11	2245	20241210	7.13	2595	-7.32	20250110	2375	1.26	20250203	3650	-34.11	20240522	2245	7.13	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
33	20250325	090759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	0	3	0.00	1916215	794	2.69	2410	2420	2410	3135	1695	2415	2413.37	0.90	197	2458	2436	2423	2401	2388	2430	2395	44	720	100	1730	5	1	43800000	1058	7.08	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.84	2245	20241210	7.57	2595	-6.94	20250110	2375	1.68	20250203	3650	-33.84	20240522	2245	7.57	20241210	1.28	N	100700	100	43 억	395742	N	N	N	N
34	20250324	160750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	-40	5	-1.63	71355658	29479	125.89	2420	2445	2410	3190	1720	2455	2420.64	0.91	-3881	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1058	7.08	0.78	12	0.07	341.00	3110.00	3650	20240522	-33.84	2245	20241210	7.57	2595	-6.94	20250110	2375	1.68	20250203	3650	-33.84	20240522	2245	7.57	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
35	20250324	150756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	-40	5	-1.63	60600318	25020	106.85	2420	2445	2410	3190	1720	2455	2422.08	0.91	-1621	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1058	7.08	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.84	2245	20241210	7.57	2595	-6.94	20250110	2375	1.68	20250203	3650	-33.84	20240522	2245	7.57	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
36	20250324	140755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-30	5	-1.22	43438858	17926	76.55	2420	2445	2415	3190	1720	2455	2423.23	0.91	-1578	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1062	7.11	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
37	20250324	130756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-30	5	-1.22	39220038	16184	69.12	2420	2445	2415	3190	1720	2455	2423.38	0.91	-1382	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1062	7.11	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
38	20250324	120756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-25	5	-1.02	27059603	11154	47.63	2420	2445	2420	3190	1720	2455	2426.00	0.91	64	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1064	7.13	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
39	20250324	110754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-30	5	-1.22	20500698	8448	36.08	2420	2445	2420	3190	1720	2455	2426.69	0.91	144	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1062	7.11	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
40	20250324	100752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-20	5	-0.81	8456560	3487	14.89	2420	2445	2420	3190	1720	2455	2425.17	0.91	341	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1067	7.14	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
41	20250324	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-10	5	-0.41	4222930	1744	7.45	2420	2445	2420	3190	1720	2455	2421.40	0.91	370	2501	2477	2441	2417	2381	2460	2400	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.00	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.28	N	100700	100	43 억	400242	N	N	N	N
42	20250321	160809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-5	5	-0.20	56790775	23397	92.92	2465	2465	2405	3195	1725	2460	2427.27	0.90	-2083	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1075	7.20	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
43	20250321	150753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-30	5	-1.22	46666430	19237	76.39	2465	2465	2405	3195	1725	2460	2425.87	0.90	-1423	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1064	7.13	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
44	20250321	140753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-40	5	-1.63	43892330	18095	71.86	2465	2465	2405	3195	1725	2460	2425.66	0.90	-1072	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1060	7.10	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
45	20250321	130754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-35	5	-1.42	40089090	16524	65.62	2465	2465	2405	3195	1725	2460	2426.11	0.90	-1022	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1062	7.11	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
46	20250321	120755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-25	5	-1.02	38570060	15899	63.14	2465	2465	2405	3195	1725	2460	2425.94	0.90	-1019	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1067	7.14	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
47	20250321	110754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-15	5	-0.61	34588695	14264	56.65	2465	2465	2405	3195	1725	2460	2424.89	0.90	-1008	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
48	20250321	100755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-30	5	-1.22	28361035	11705	46.48	2465	2465	2405	3195	1725	2460	2422.98	0.90	-723	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1064	7.13	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
49	20250321	090758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	0	3	0.00	304470	124	0.49	2465	2465	2445	3195	1725	2460	2455.40	0.90	-13	2503	2481	2448	2426	2393	2492	2437	44	735	100	1770	5	1	43800000	1077	7.21	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.28	N	100700	100	43 억	393326	N	N	N	N
50	20250320	161237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	15	2	0.61	54907030	22586	83.88	2415	2470	2415	3175	1715	2445	2431.02	0.91	-4273	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1077	7.21	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
51	20250320	150753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	0	3	0.00	52943305	21785	80.91	2415	2470	2415	3175	1715	2445	2430.26	0.91	-3927	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
52	20250320	140756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-25	5	-1.02	30080565	12425	46.15	2415	2440	2415	3175	1715	2445	2420.97	0.91	-320	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1060	7.10	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
53	20250320	130754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-20	5	-0.82	28555815	11795	43.81	2415	2440	2415	3175	1715	2445	2421.01	0.91	-312	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1062	7.11	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
54	20250320	120752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-20	5	-0.82	21549015	8907	33.08	2415	2440	2415	3175	1715	2445	2419.33	0.91	-206	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1062	7.11	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
55	20250320	110754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-15	5	-0.61	17840135	7378	27.40	2415	2440	2415	3175	1715	2445	2418.02	0.91	-206	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1064	7.13	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
56	20250320	100751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-10	5	-0.41	15997715	6620	24.59	2415	2440	2415	3175	1715	2445	2416.57	0.91	-206	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1067	7.14	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
57	20250320	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	13697910	5672	21.07	2415	2440	2415	3175	1715	2445	2415.01	0.91	-323	2468	2456	2438	2426	2408	2462	2432	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.27	N	100700	100	43 억	400183	N	N	N	N
58	20250319	160749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	5	2	0.20	59096545	24338	153.89	2440	2450	2420	3170	1710	2440	2428.16	0.84	-830	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1071	7.17	0.79	12	0.06	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
59	20250319	150751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-15	5	-0.61	49005205	20188	127.65	2440	2440	2420	3170	1710	2440	2427.44	0.84	-425	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1062	7.11	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
60	20250319	140753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-15	5	-0.61	28802510	11857	74.97	2440	2440	2420	3170	1710	2440	2429.16	0.84	-406	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1062	7.11	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
61	20250319	130750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-15	5	-0.61	22613910	9305	58.84	2440	2440	2420	3170	1710	2440	2430.30	0.84	-406	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1062	7.11	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
62	20250319	120751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	15893105	6534	41.32	2440	2440	2420	3170	1710	2440	2432.37	0.84	-386	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
63	20250319	110750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-5	5	-0.20	10778630	4432	28.02	2440	2440	2420	3170	1710	2440	2432.00	0.84	-44	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1067	7.14	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
64	20250319	100751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	7855580	3232	20.44	2440	2440	2420	3170	1710	2440	2430.56	0.84	-44	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
65	20250319	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-5	5	-0.20	2045790	843	5.33	2440	2440	2420	3170	1710	2440	2426.80	0.84	-28	2473	2456	2438	2421	2403	2447	2412	44	730	100	1750	5	1	43800000	1067	7.14	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.26	N	100700	100	43 억	367463	N	N	N	N
66	20250318	160747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	38484170	15813	70.04	2455	2455	2420	3175	1715	2445	2433.70	0.84	-257	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
67	20250318	150751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	35941690	14771	65.42	2455	2455	2420	3175	1715	2445	2433.26	0.84	-204	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
68	20250318	140749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-10	5	-0.41	34424815	14149	62.67	2455	2455	2420	3175	1715	2445	2433.02	0.84	-199	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1067	7.14	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
69	20250318	130748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	29766565	12238	54.20	2455	2455	2420	3175	1715	2445	2432.31	0.84	-199	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
70	20250318	120748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	27458145	11292	50.01	2455	2455	2420	3175	1715	2445	2431.65	0.84	-199	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
71	20250318	110747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	26377995	10850	48.06	2455	2455	2420	3175	1715	2445	2431.15	0.84	-100	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
72	20250318	100750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	2711565	1111	4.92	2455	2455	2435	3175	1715	2445	2440.65	0.84	-324	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
73	20250318	090752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	322560	132	0.58	2455	2455	2440	3175	1715	2445	2443.64	0.84	-4	2491	2467	2441	2417	2391	2480	2430	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	367720	N	N	N	N
74	20250317	160746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	54885505	22527	283.07	2430	2465	2415	3155	1705	2430	2436.43	0.84	828	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
75	20250317	150746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	51725965	21231	266.79	2430	2465	2415	3155	1705	2430	2436.34	0.84	807	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
76	20250317	140747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	50228740	20617	259.07	2430	2465	2415	3155	1705	2430	2436.28	0.84	798	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
77	20250317	130746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	5	2	0.21	47820025	19630	246.67	2430	2465	2415	3155	1705	2430	2436.07	0.84	1245	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1067	7.14	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
78	20250317	120745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	18675750	7619	95.74	2430	2465	2430	3155	1705	2430	2451.21	0.84	481	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.02	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
79	20250317	110746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	30	2	1.23	13705880	5590	70.24	2430	2465	2430	3155	1705	2430	2451.86	0.84	301	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
80	20250317	100746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	6436450	2630	33.05	2430	2455	2430	3155	1705	2430	2447.32	0.84	-47	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
81	20250317	090747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	10	2	0.41	201950	83	1.04	2430	2440	2430	3155	1705	2430	2433.13	0.84	31	2453	2441	2433	2421	2413	2437	2417	44	725	100	1740	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.26	N	100700	100	43 억	366892	N	N	N	N
82	20250314	160743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-15	5	-0.61	19346345	7957	100.62	2445	2445	2425	3175	1715	2445	2431.40	0.84	-925	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1064	7.13	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
83	20250314	150749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-15	5	-0.61	16893655	6948	87.86	2445	2445	2425	3175	1715	2445	2431.44	0.84	-773	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1064	7.13	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
84	20250314	140744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-10	5	-0.41	15487245	6370	80.55	2445	2445	2425	3175	1715	2445	2431.28	0.84	-566	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1067	7.14	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
85	20250314	130743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-15	5	-0.61	9158320	3768	47.65	2445	2445	2425	3175	1715	2445	2430.55	0.84	-148	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1064	7.13	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
86	20250314	120746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-15	5	-0.61	7923845	3260	41.22	2445	2445	2425	3175	1715	2445	2430.63	0.84	-143	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1064	7.13	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
87	20250314	110744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-10	5	-0.41	6073190	2498	31.59	2445	2445	2430	3175	1715	2445	2431.22	0.84	-143	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1067	7.14	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
88	20250314	100744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	4114120	1692	21.40	2445	2445	2430	3175	1715	2445	2431.51	0.84	-60	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
89	20250314	090747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	90410	37	0.47	2445	2445	2440	3175	1715	2445	2443.51	0.84	-4	2495	2470	2450	2425	2405	2460	2415	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	367817	N	N	N	N
90	20250313	160739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	0	3	0.00	19303574	7908	49.88	2450	2475	2430	3175	1715	2445	2441.02	0.79	-3136	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1071	7.17	0.79	12	0.02	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
91	20250313	150740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	17799829	7291	45.99	2450	2475	2430	3175	1715	2445	2441.34	0.79	-2652	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
92	20250313	140739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-10	5	-0.41	16786819	6875	43.36	2450	2475	2430	3175	1715	2445	2441.72	0.79	-2557	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1067	7.14	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
93	20250313	130740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-5	5	-0.20	10538295	4310	27.19	2450	2475	2430	3175	1715	2445	2445.08	0.79	-383	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1069	7.16	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
94	20250313	120739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	5	2	0.20	8101300	3311	20.88	2450	2475	2430	3175	1715	2445	2446.78	0.79	-183	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1073	7.18	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
95	20250313	110740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	25	2	1.02	4856085	1984	12.51	2450	2475	2430	3175	1715	2445	2447.62	0.79	-167	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1082	7.24	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
96	20250313	100739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	5	2	0.20	2312660	948	5.98	2450	2450	2430	3175	1715	2445	2439.51	0.79	43	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1073	7.18	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
97	20250313	090741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	5	2	0.20	17150	7	0.04	2450	2450	2450	3175	1715	2445	2450.00	0.79	0	2528	2486	2448	2406	2368	2507	2427	44	730	100	1760	5	1	43800000	1073	7.18	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.27	N	100700	100	43 억	345053	N	N	N	N
98	20250312	160735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	25	2	1.03	38737717	15853	53.21	2420	2490	2410	3145	1695	2420	2443.56	0.79	-1003	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.04	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
99	20250312	150737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	20	2	0.83	32905002	13466	45.20	2420	2490	2410	3145	1695	2420	2443.56	0.79	-1002	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
100	20250312	140735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	25	2	1.03	32404510	13261	44.51	2420	2490	2410	3145	1695	2420	2443.59	0.79	-1003	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
101	20250312	130735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	20	2	0.83	28080745	11489	38.57	2420	2490	2410	3145	1695	2420	2444.14	0.79	-1003	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
102	20250312	120737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	25	2	1.03	27459105	11234	37.71	2420	2490	2410	3145	1695	2420	2444.29	0.79	-1003	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
103	20250312	110731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	25	2	1.03	23525395	9621	32.29	2420	2490	2410	3145	1695	2420	2445.21	0.79	-1023	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.02	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
104	20250312	100733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	40	2	1.65	22511005	9208	30.91	2420	2490	2410	3145	1695	2420	2444.72	0.79	-1006	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
105	20250312	090738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	0	3	0.00	239580	99	0.33	2420	2420	2420	3145	1695	2420	2420.00	0.79	-8	2446	2432	2416	2402	2386	2425	2395	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.24	N	100700	100	43 억	346055	N	N	N	N
106	20250311	160729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-10	5	-0.41	71850110	29789	44.43	2425	2430	2400	3155	1705	2430	2411.97	0.80	-4038	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.07	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
107	20250311	150732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-10	5	-0.41	66485210	27570	41.12	2425	2430	2400	3155	1705	2430	2411.51	0.80	-4042	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
108	20250311	140732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-10	5	-0.41	66153740	27433	40.92	2425	2430	2400	3155	1705	2430	2411.47	0.80	-4045	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
109	20250311	130732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-10	5	-0.41	61725195	25603	38.19	2425	2430	2400	3155	1705	2430	2410.86	0.80	-4053	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
110	20250311	120731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-10	5	-0.41	60099580	24930	37.18	2425	2430	2400	3155	1705	2430	2410.73	0.80	-3585	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
111	20250311	110730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2405	-25	5	-1.03	53420290	22156	33.05	2425	2430	2400	3155	1705	2430	2411.10	0.80	-3583	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1053	7.05	0.77	12	0.05	341.00	3110.00	3650	20240522	-34.11	2245	20241210	7.13	2595	-7.32	20250110	2375	1.26	20250203	3650	-34.11	20240522	2245	7.13	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
112	20250311	100732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-5	5	-0.21	13413545	5541	8.26	2425	2430	2410	3155	1705	2430	2420.78	0.80	-876	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1062	7.11	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
113	20250311	090733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	0	3	0.00	7317750	3029	4.52	2425	2430	2410	3155	1705	2430	2415.90	0.80	-912	2490	2460	2445	2415	2400	2452	2407	44	725	100	1740	5	1	43800000	1064	7.13	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.26	N	100700	100	43 억	350093	N	N	N	N
114	20250310	160725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-50	5	-2.02	163412061	66932	233.59	2475	2475	2430	3220	1740	2480	2441.46	0.80	89	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1064	7.13	0.78	12	0.15	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
115	20250310	150730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-35	5	-1.41	134411026	55003	191.96	2475	2475	2435	3220	1740	2480	2443.70	0.80	675	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1071	7.17	0.79	12	0.13	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
116	20250310	140728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-35	5	-1.41	108727550	44470	155.20	2475	2475	2435	3220	1740	2480	2444.96	0.80	284	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1071	7.17	0.79	12	0.10	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
117	20250310	130727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-35	5	-1.41	108076070	44204	154.27	2475	2475	2435	3220	1740	2480	2444.94	0.80	277	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1071	7.17	0.79	12	0.10	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
118	20250310	120726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-30	5	-1.21	96020240	39277	137.07	2475	2475	2435	3220	1740	2480	2444.69	0.80	325	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1073	7.18	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
119	20250310	110726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-35	5	-1.41	69434505	28398	99.11	2475	2475	2435	3220	1740	2480	2445.05	0.80	-82	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1071	7.17	0.79	12	0.06	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
120	20250310	100727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-25	5	-1.01	28161615	11490	40.10	2475	2475	2440	3220	1740	2480	2450.97	0.80	-64	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1075	7.20	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
121	20250310	090727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-25	5	-1.01	2411160	979	3.42	2475	2475	2455	3220	1740	2480	2462.88	0.80	0	2500	2490	2470	2460	2440	2495	2465	44	740	100	1780	5	1	43800000	1075	7.20	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.26	N	100700	100	43 억	350005	N	N	N	N
122	20250307	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	5	2	0.20	70537958	28653	93.83	2460	2480	2450	3215	1735	2475	2461.80	0.81	-5367	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.07	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
123	20250307	150728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-10	5	-0.40	56518378	22970	75.22	2460	2475	2450	3215	1735	2475	2460.53	0.81	-1359	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1080	7.23	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
124	20250307	140725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-10	5	-0.40	45739193	18586	60.86	2460	2475	2450	3215	1735	2475	2460.95	0.81	265	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1080	7.23	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
125	20250307	130727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-25	5	-1.01	35705383	14515	47.53	2460	2475	2450	3215	1735	2475	2459.90	0.81	320	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1073	7.18	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
126	20250307	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-5	5	-0.20	15176073	6156	20.16	2460	2475	2455	3215	1735	2475	2465.25	0.81	166	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
127	20250307	110726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-10	5	-0.40	9433228	3827	12.53	2460	2475	2455	3215	1735	2475	2464.91	0.81	266	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1080	7.23	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
128	20250307	100723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-10	5	-0.40	4496200	1827	5.98	2460	2475	2455	3215	1735	2475	2460.97	0.81	732	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1080	7.23	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
129	20250307	090729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-15	5	-0.61	3140815	1277	4.18	2460	2475	2455	3215	1735	2475	2459.53	0.81	627	2501	2487	2471	2457	2441	2495	2465	44	740	100	1780	5	1	43800000	1077	7.21	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.26	N	100700	100	43 억	355371	N	N	N	N
130	20250306	160722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	15	2	0.61	74428667	30152	89.87	2470	2485	2455	3195	1725	2460	2468.45	0.80	6312	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1084	7.26	0.80	12	0.07	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
131	20250306	150721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	15	2	0.61	72486867	29367	87.53	2470	2485	2455	3195	1725	2460	2468.31	0.80	6325	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1084	7.26	0.80	12	0.07	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
132	20250306	140720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	20	2	0.81	68131022	27608	82.29	2470	2485	2455	3195	1725	2460	2467.80	0.80	6193	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
133	20250306	130722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	20	2	0.81	60213077	24407	72.75	2470	2485	2455	3195	1725	2460	2467.04	0.80	6254	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
134	20250306	120721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	25	2	1.02	60022372	24330	72.52	2470	2485	2455	3195	1725	2460	2467.01	0.80	6204	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1088	7.29	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
135	20250306	110718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	10	2	0.41	47131572	19123	57.00	2470	2475	2455	3195	1725	2460	2464.65	0.80	3359	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
136	20250306	100721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	10	2	0.41	36132377	14670	43.72	2470	2475	2455	3195	1725	2460	2463.01	0.80	365	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1082	7.24	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
137	20250306	090724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	5	2	0.20	5173130	2101	6.26	2470	2470	2460	3195	1725	2460	2462.22	0.80	26	2503	2481	2453	2431	2403	2492	2442	44	735	100	1770	5	1	43800000	1080	7.23	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	348979	N	N	N	N
138	20250305	160713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	20	2	0.82	82225420	33491	114.51	2425	2475	2425	3170	1710	2440	2455.15	0.80	104	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1077	7.21	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
139	20250305	150716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	10	2	0.41	81543215	33213	113.56	2425	2475	2425	3170	1710	2440	2455.16	0.80	201	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1073	7.18	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
140	20250305	140714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	20	2	0.82	79399640	32339	110.58	2425	2475	2425	3170	1710	2440	2455.23	0.80	192	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
141	20250305	130712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	25	2	1.02	71282580	29032	99.27	2425	2475	2425	3170	1710	2440	2455.31	0.80	132	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1080	7.23	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
142	20250305	120715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	20	2	0.82	40910150	16670	57.00	2425	2475	2425	3170	1710	2440	2454.12	0.80	-2224	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1077	7.21	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
143	20250305	110710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	35	2	1.43	37253920	15186	51.93	2425	2475	2425	3170	1710	2440	2453.18	0.80	-2224	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1084	7.26	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
144	20250305	100714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	25	2	1.02	19141735	7800	26.67	2425	2465	2425	3170	1710	2440	2454.07	0.80	-2472	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1080	7.23	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
145	20250305	090712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	20	2	0.82	1911300	785	2.68	2425	2460	2425	3170	1710	2440	2434.78	0.80	40	2486	2462	2446	2422	2406	2455	2415	44	730	100	1750	5	1	43800000	1077	7.21	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.26	N	100700	100	43 억	348875	N	N	N	N
146	20250304	160706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-20	5	-0.81	71383996	29246	33.22	2460	2470	2430	3195	1725	2460	2440.81	0.81	-4834	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1069	7.16	0.78	12	0.07	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
147	20250304	150701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-15	5	-0.61	59870401	24542	27.88	2460	2470	2430	3195	1725	2460	2439.51	0.81	-4589	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1071	7.17	0.79	12	0.06	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
148	20250304	140706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-25	5	-1.02	36615310	14997	17.03	2460	2470	2430	3195	1725	2460	2441.51	0.81	-3431	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1067	7.14	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
149	20250304	130704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-25	5	-1.02	35742830	14639	16.63	2460	2470	2430	3195	1725	2460	2441.62	0.81	-3408	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1067	7.14	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
150	20250304	120703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-20	5	-0.81	29639070	12135	13.78	2460	2470	2430	3195	1725	2460	2442.44	0.81	-2888	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
151	20250304	110705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-25	5	-1.02	28035510	11477	13.04	2460	2470	2430	3195	1725	2460	2442.76	0.81	-2663	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1067	7.14	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
152	20250304	100701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-20	5	-0.81	25015725	10237	11.63	2460	2470	2430	3195	1725	2460	2443.66	0.81	-2627	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N
153	20250304	090659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-10	5	-0.41	10046275	4099	4.66	2460	2470	2450	3195	1725	2460	2450.91	0.81	-1343	2586	2522	2491	2427	2396	2507	2412	44	735	100	1770	5	1	43800000	1073	7.18	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.24	N	100700	100	43 억	353709	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History