KissMeData/196300/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160945	51	100.00	KOSDAQ		제약	N	N	N	N	N	9100	120	2	1.34	442993705	48920	65.42	9150	9240	8830	11670	6290	8980	9055.47	1.30	159	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	546	-5.94	5.14	12	0.81	-1531.00	1772.00	17450	20240329	-47.85	5580	20250306	63.08	14240	-36.10	20250311	5580	63.08	20250306	17450	-47.85	20240329	5580	63.08	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
3	20250328	150949	51	100.00	KOSDAQ		제약	N	N	N	N	N	9200	220	2	2.45	405193215	44799	59.91	9150	9240	8830	11670	6290	8980	9044.69	1.30	1289	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	552	-6.01	5.19	12	0.75	-1531.00	1772.00	17450	20240329	-47.28	5580	20250306	64.87	14240	-35.39	20250311	5580	64.87	20250306	17450	-47.28	20240329	5580	64.87	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
4	20250328	140951	51	100.00	KOSDAQ		제약	N	N	N	N	N	9030	50	2	0.56	323145455	35795	47.87	9150	9240	8830	11670	6290	8980	9027.67	1.30	1586	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	542	-5.90	5.10	12	0.60	-1531.00	1772.00	17450	20240329	-48.25	5580	20250306	61.83	14240	-36.59	20250311	5580	61.83	20250306	17450	-48.25	20240329	5580	61.83	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
5	20250328	130949	51	100.00	KOSDAQ		제약	N	N	N	N	N	9230	250	2	2.78	271048125	30080	40.23	9150	9230	8830	11670	6290	8980	9010.91	1.30	2107	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	554	-6.03	5.21	12	0.50	-1531.00	1772.00	17450	20240329	-47.11	5580	20250306	65.41	14240	-35.18	20250311	5580	65.41	20250306	17450	-47.11	20240329	5580	65.41	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
6	20250328	120947	51	100.00	KOSDAQ		제약	N	N	N	N	N	9050	70	2	0.78	180920100	20195	27.01	9150	9150	8830	11670	6290	8980	8958.66	1.30	790	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	543	-5.91	5.11	12	0.34	-1531.00	1772.00	17450	20240329	-48.14	5580	20250306	62.19	14240	-36.45	20250311	5580	62.19	20250306	17450	-48.14	20240329	5580	62.19	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
7	20250328	110944	51	100.00	KOSDAQ		제약	N	N	N	N	N	9000	20	2	0.22	146595050	16385	21.91	9150	9150	8830	11670	6290	8980	8946.91	1.30	1333	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	540	-5.88	5.08	12	0.27	-1531.00	1772.00	17450	20240329	-48.42	5580	20250306	61.29	14240	-36.80	20250311	5580	61.29	20250306	17450	-48.42	20240329	5580	61.29	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
8	20250328	100951	51	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-110	5	-1.22	106332480	11906	15.92	9150	9150	8830	11670	6290	8980	8931.00	1.30	1161	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	533	-5.79	5.01	12	0.20	-1531.00	1772.00	17450	20240329	-49.17	5580	20250306	58.96	14240	-37.71	20250311	5580	58.96	20250306	17450	-49.17	20240329	5580	58.96	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
9	20250328	090956	51	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-110	5	-1.22	48335870	5386	7.20	9150	9150	8830	11670	6290	8980	8974.35	1.30	-513	9413	9196	8973	8756	8533	9085	8645	30	2690	500	0	10	1	6003387	533	-5.79	5.01	12	0.09	-1531.00	1772.00	17450	20240329	-49.17	5580	20250306	58.96	14240	-37.71	20250311	5580	58.96	20250306	17450	-49.17	20240329	5580	58.96	20250306	0.05	N	196300	500	30 억	77827	N	N	N	00	N
10	20250327	162303	51	100.00	KOSDAQ		제약	N	N	N	N	N	8980	-70	5	-0.77	662756560	74493	91.26	9040	9190	8750	11760	6340	9050	8896.84	1.25	2901	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	539	-5.87	5.07	12	1.24	-1531.00	1772.00	17450	20240329	-48.54	5580	20250306	60.93	14240	-36.94	20250311	5580	60.93	20250306	17450	-48.54	20240329	5580	60.93	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
11	20250327	150947	51	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-100	5	-1.10	568822900	64137	78.58	9040	9050	8750	11760	6340	9050	8868.87	1.25	1008	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	537	-5.85	5.05	12	1.07	-1531.00	1772.00	17450	20240329	-48.71	5580	20250306	60.39	14240	-37.15	20250311	5580	60.39	20250306	17450	-48.71	20240329	5580	60.39	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
12	20250327	140948	51	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-100	5	-1.10	535347420	60395	73.99	9040	9050	8750	11760	6340	9050	8864.10	1.25	1352	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	537	-5.85	5.05	12	1.01	-1531.00	1772.00	17450	20240329	-48.71	5580	20250306	60.39	14240	-37.15	20250311	5580	60.39	20250306	17450	-48.71	20240329	5580	60.39	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
13	20250327	130943	51	100.00	KOSDAQ		제약	N	N	N	N	N	8990	-60	5	-0.66	422250220	47581	58.29	9040	9050	8750	11760	6340	9050	8874.35	1.25	-800	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	540	-5.87	5.07	12	0.79	-1531.00	1772.00	17450	20240329	-48.48	5580	20250306	61.11	14240	-36.87	20250311	5580	61.11	20250306	17450	-48.48	20240329	5580	61.11	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
14	20250327	120951	51	100.00	KOSDAQ		제약	N	N	N	N	N	8840	-210	5	-2.32	403202490	45455	55.69	9040	9050	8750	11760	6340	9050	8870.37	1.25	-412	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	531	-5.77	4.99	12	0.76	-1531.00	1772.00	17450	20240329	-49.34	5580	20250306	58.42	14240	-37.92	20250311	5580	58.42	20250306	17450	-49.34	20240329	5580	58.42	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
15	20250327	110948	51	100.00	KOSDAQ		제약	N	N	N	N	N	8850	-200	5	-2.21	366859680	41353	50.66	9040	9050	8750	11760	6340	9050	8871.42	1.25	488	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	531	-5.78	4.99	12	0.69	-1531.00	1772.00	17450	20240329	-49.28	5580	20250306	58.60	14240	-37.85	20250311	5580	58.60	20250306	17450	-49.28	20240329	5580	58.60	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
16	20250327	100943	51	100.00	KOSDAQ		제약	N	N	N	N	N	8910	-140	5	-1.55	128260170	14374	17.61	9040	9050	8750	11760	6340	9050	8923.07	1.25	3434	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	535	-5.82	5.03	12	0.24	-1531.00	1772.00	17450	20240329	-48.94	5580	20250306	59.68	14240	-37.43	20250311	5580	59.68	20250306	17450	-48.94	20240329	5580	59.68	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
17	20250327	090947	51	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-120	5	-1.33	42731220	4835	5.92	9040	9040	8750	11760	6340	9050	8837.89	1.25	2186	9410	9230	8990	8810	8570	9320	8900	30	2710	500	0	10	1	6003387	536	-5.83	5.04	12	0.08	-1531.00	1772.00	17450	20240329	-48.83	5580	20250306	60.04	14240	-37.29	20250311	5580	60.04	20250306	17450	-48.83	20240329	5580	60.04	20250306	0.05	N	196300	500	30 억	74904	N	N	N	00	N
18	20250326	160936	51	100.00	KOSDAQ		제약	N	N	N	N	N	9050	0	3	0.00	722127430	81253	55.87	9000	9170	8750	11760	6340	9050	8887.38	1.13	6044	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	543	-5.91	5.11	12	1.35	-1531.00	1772.00	17450	20240329	-48.14	5580	20250306	62.19	14240	-36.45	20250311	5580	62.19	20250306	17450	-48.14	20240329	5580	62.19	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
19	20250326	150940	51	100.00	KOSDAQ		제약	N	N	N	N	N	8990	-60	5	-0.66	672825550	75797	52.12	9000	9170	8750	11760	6340	9050	8876.68	1.13	3957	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	540	-5.87	5.07	12	1.26	-1531.00	1772.00	17450	20240329	-48.48	5580	20250306	61.11	14240	-36.87	20250311	5580	61.11	20250306	17450	-48.48	20240329	5580	61.11	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
20	20250326	140938	51	100.00	KOSDAQ		제약	N	N	N	N	N	8830	-220	5	-2.43	615414020	69290	47.64	9000	9170	8750	11760	6340	9050	8881.71	1.13	3088	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	530	-5.77	4.98	12	1.15	-1531.00	1772.00	17450	20240329	-49.40	5580	20250306	58.24	14240	-37.99	20250311	5580	58.24	20250306	17450	-49.40	20240329	5580	58.24	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
21	20250326	130938	51	100.00	KOSDAQ		제약	N	N	N	N	N	8880	-170	5	-1.88	502712000	56494	38.84	9000	9170	8770	11760	6340	9050	8898.50	1.13	3284	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	533	-5.80	5.01	12	0.94	-1531.00	1772.00	17450	20240329	-49.11	5580	20250306	59.14	14240	-37.64	20250311	5580	59.14	20250306	17450	-49.11	20240329	5580	59.14	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
22	20250326	120944	51	100.00	KOSDAQ		제약	N	N	N	N	N	8890	-160	5	-1.77	451973430	50783	34.92	9000	9170	8770	11760	6340	9050	8900.09	1.13	3202	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	534	-5.81	5.02	12	0.85	-1531.00	1772.00	17450	20240329	-49.05	5580	20250306	59.32	14240	-37.57	20250311	5580	59.32	20250306	17450	-49.05	20240329	5580	59.32	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
23	20250326	110940	51	100.00	KOSDAQ		제약	N	N	N	N	N	8910	-140	5	-1.55	406763680	45694	31.42	9000	9170	8770	11760	6340	9050	8901.91	1.13	3710	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	535	-5.82	5.03	12	0.76	-1531.00	1772.00	17450	20240329	-48.94	5580	20250306	59.68	14240	-37.43	20250311	5580	59.68	20250306	17450	-48.94	20240329	5580	59.68	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
24	20250326	100940	51	100.00	KOSDAQ		제약	N	N	N	N	N	8910	-140	5	-1.55	362107960	40664	27.96	9000	9170	8770	11760	6340	9050	8904.88	1.13	2536	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	535	-5.82	5.03	12	0.68	-1531.00	1772.00	17450	20240329	-48.94	5580	20250306	59.68	14240	-37.43	20250311	5580	59.68	20250306	17450	-48.94	20240329	5580	59.68	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
25	20250326	090940	51	100.00	KOSDAQ		제약	N	N	N	N	N	8970	-80	5	-0.88	73169350	8169	5.62	9000	9070	8860	11760	6340	9050	8956.95	1.13	-540	9770	9410	9190	8830	8610	9300	8720	30	2710	500	0	10	1	6003387	539	-5.86	5.06	12	0.14	-1531.00	1772.00	17450	20240329	-48.60	5580	20250306	60.75	14240	-37.01	20250311	5580	60.75	20250306	17450	-48.60	20240329	5580	60.75	20250306	0.07	N	196300	500	30 억	67790	N	N	N	00	N
26	20250325	160933	51	100.00	KOSDAQ		제약	N	N	N	N	N	9050	-510	5	-5.33	1326101755	144731	67.30	9550	9550	8970	12420	6700	9560	9162.67	1.26	-8110	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	543	-5.91	5.11	12	2.41	-1531.00	1772.00	17450	20240329	-48.14	5580	20250306	62.19	14240	-36.45	20250311	5580	62.19	20250306	17450	-48.14	20240329	5580	62.19	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
27	20250325	150936	51	100.00	KOSDAQ		제약	N	N	N	N	N	9130	-430	5	-4.50	1219916425	133016	61.85	9550	9550	8970	12420	6700	9560	9171.18	1.26	-5424	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	548	-5.96	5.15	12	2.22	-1531.00	1772.00	17450	20240329	-47.68	5580	20250306	63.62	14240	-35.88	20250311	5580	63.62	20250306	17450	-47.68	20240329	5580	63.62	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
28	20250325	140932	51	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-420	5	-4.39	1127508715	122859	57.13	9550	9550	8970	12420	6700	9560	9177.24	1.26	-7551	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	549	-5.97	5.16	12	2.05	-1531.00	1772.00	17450	20240329	-47.62	5580	20250306	63.80	14240	-35.81	20250311	5580	63.80	20250306	17450	-47.62	20240329	5580	63.80	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
29	20250325	131022	51	100.00	KOSDAQ		제약	N	N	N	N	N	9160	-400	5	-4.18	1058402605	115301	53.61	9550	9550	8970	12420	6700	9560	9179.45	1.26	-8975	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	550	-5.98	5.17	12	1.92	-1531.00	1772.00	17450	20240329	-47.51	5580	20250306	64.16	14240	-35.67	20250311	5580	64.16	20250306	17450	-47.51	20240329	5580	64.16	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
30	20250325	120933	51	100.00	KOSDAQ		제약	N	N	N	N	N	9150	-410	5	-4.29	963987575	104935	48.79	9550	9550	8970	12420	6700	9560	9186.50	1.26	-7931	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	549	-5.98	5.16	12	1.75	-1531.00	1772.00	17450	20240329	-47.56	5580	20250306	63.98	14240	-35.74	20250311	5580	63.98	20250306	17450	-47.56	20240329	5580	63.98	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
31	20250325	110932	51	100.00	KOSDAQ		제약	N	N	N	N	N	9190	-370	5	-3.87	897824920	97701	45.43	9550	9550	8970	12420	6700	9560	9189.49	1.26	-7662	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	552	-6.00	5.19	12	1.63	-1531.00	1772.00	17450	20240329	-47.34	5580	20250306	64.70	14240	-35.46	20250311	5580	64.70	20250306	17450	-47.34	20240329	5580	64.70	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
32	20250325	100943	51	100.00	KOSDAQ		제약	N	N	N	N	N	9250	-310	5	-3.24	741774320	80792	37.57	9550	9550	8970	12420	6700	9560	9181.25	1.26	-9647	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	555	-6.04	5.22	12	1.35	-1531.00	1772.00	17450	20240329	-46.99	5580	20250306	65.77	14240	-35.04	20250311	5580	65.77	20250306	17450	-46.99	20240329	5580	65.77	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
33	20250325	090941	51	100.00	KOSDAQ		제약	N	N	N	N	N	9270	-290	5	-3.03	183771120	19692	9.16	9550	9550	9110	12420	6700	9560	9332.19	1.26	-1391	10646	10102	9586	9042	8526	10375	9315	30	2860	500	0	10	1	6003387	557	-6.05	5.23	12	0.33	-1531.00	1772.00	17450	20240329	-46.88	5580	20250306	66.13	14240	-34.90	20250311	5580	66.13	20250306	17450	-46.88	20240329	5580	66.13	20250306	0.07	N	196300	500	30 억	75852	N	N	N	00	N
34	20250324	160931	51	100.00	KOSDAQ		제약	N	N	N	N	N	9560	70	2	0.74	2074535195	213689	67.93	9260	10130	9070	12330	6650	9490	9708.27	1.37	-6192	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	574	-6.24	5.40	12	3.56	-1531.00	1772.00	17450	20240329	-45.21	5580	20250306	71.33	14240	-32.87	20250311	5580	71.33	20250306	17450	-45.21	20240329	5580	71.33	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
35	20250324	150936	51	100.00	KOSDAQ		제약	N	N	N	N	N	9570	80	2	0.84	2027509260	208757	66.36	9260	10130	9070	12330	6650	9490	9712.29	1.37	-6651	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	575	-6.25	5.40	12	3.48	-1531.00	1772.00	17450	20240329	-45.16	5580	20250306	71.51	14240	-32.79	20250311	5580	71.51	20250306	17450	-45.16	20240329	5580	71.51	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
36	20250324	140938	51	100.00	KOSDAQ		제약	N	N	N	N	N	9630	140	2	1.48	1908885050	196373	62.43	9260	10130	9070	12330	6650	9490	9720.71	1.37	-7578	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	578	-6.29	5.43	12	3.27	-1531.00	1772.00	17450	20240329	-44.81	5580	20250306	72.58	14240	-32.37	20250311	5580	72.58	20250306	17450	-44.81	20240329	5580	72.58	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
37	20250324	130938	51	100.00	KOSDAQ		제약	N	N	N	N	N	9670	180	2	1.90	1765620530	181568	57.72	9260	10130	9070	12330	6650	9490	9724.29	1.37	-6722	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	581	-6.32	5.46	12	3.02	-1531.00	1772.00	17450	20240329	-44.58	5580	20250306	73.30	14240	-32.09	20250311	5580	73.30	20250306	17450	-44.58	20240329	5580	73.30	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
38	20250324	120937	51	100.00	KOSDAQ		제약	N	N	N	N	N	9860	370	2	3.90	1601192420	164673	52.35	9260	10130	9070	12330	6650	9490	9723.47	1.37	-4929	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	592	-6.44	5.56	12	2.74	-1531.00	1772.00	17450	20240329	-43.50	5580	20250306	76.70	14240	-30.76	20250311	5580	76.70	20250306	17450	-43.50	20240329	5580	76.70	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
39	20250324	110936	51	100.00	KOSDAQ		제약	N	N	N	N	N	9970	480	2	5.06	1310803700	135226	42.99	9260	10130	9070	12330	6650	9490	9693.43	1.37	-4328	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	599	-6.51	5.63	12	2.25	-1531.00	1772.00	17450	20240329	-42.87	5580	20250306	78.67	14240	-29.99	20250311	5580	78.67	20250306	17450	-42.87	20240329	5580	78.67	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
40	20250324	100932	51	100.00	KOSDAQ		제약	N	N	N	N	N	9530	40	2	0.42	1120183080	115759	36.80	9260	10130	9070	12330	6650	9490	9676.86	1.37	-3061	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	572	-6.22	5.38	12	1.93	-1531.00	1772.00	17450	20240329	-45.39	5580	20250306	70.79	14240	-33.08	20250311	5580	70.79	20250306	17450	-45.39	20240329	5580	70.79	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
41	20250324	090935	51	100.00	KOSDAQ		제약	N	N	N	N	N	9740	250	2	2.63	374634800	39081	12.42	9260	10130	9070	12330	6650	9490	9586.11	1.37	-384	10476	9982	9386	8892	8296	10230	9140	30	2840	500	0	10	1	6003387	585	-6.36	5.50	12	0.65	-1531.00	1772.00	17450	20240329	-44.18	5580	20250306	74.55	14240	-31.60	20250311	5580	74.55	20250306	17450	-44.18	20240329	5580	74.55	20250306	0.07	N	196300	500	30 억	82094	N	N	N	00	N
42	20250321	160950	58	100.00	KOSDAQ		제약	N	N	N	N	N	9490	-510	5	-5.10	2947033350	314562	108.18	8800	9880	8790	13000	7000	10000	9368.48	0.73	36912	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	570	-6.20	5.36	12	5.24	-1531.00	1772.00	17450	20240329	-45.62	5580	20250306	70.07	14240	-33.36	20250311	5580	70.07	20250306	17450	-45.62	20240329	5580	70.07	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
43	20250321	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	9580	-420	5	-4.20	2898463330	309462	106.42	8800	9880	8790	13000	7000	10000	9365.92	0.73	36563	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	575	-6.26	5.41	12	5.15	-1531.00	1772.00	17450	20240329	-45.10	5580	20250306	71.68	14240	-32.72	20250311	5580	71.68	20250306	17450	-45.10	20240329	5580	71.68	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
44	20250321	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	9550	-450	5	-4.50	2638426420	282462	97.14	8800	9880	8790	13000	7000	10000	9340.58	0.73	28267	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	573	-6.24	5.39	12	4.71	-1531.00	1772.00	17450	20240329	-45.27	5580	20250306	71.15	14240	-32.94	20250311	5580	71.15	20250306	17450	-45.27	20240329	5580	71.15	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
45	20250321	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	9550	-450	5	-4.50	2540680880	272259	93.63	8800	9880	8790	13000	7000	10000	9331.60	0.73	27225	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	573	-6.24	5.39	12	4.54	-1531.00	1772.00	17450	20240329	-45.27	5580	20250306	71.15	14240	-32.94	20250311	5580	71.15	20250306	17450	-45.27	20240329	5580	71.15	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
46	20250321	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-250	5	-2.50	2373426180	254870	87.65	8800	9880	8790	13000	7000	10000	9312.02	0.73	26034	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	585	-6.37	5.50	12	4.25	-1531.00	1772.00	17450	20240329	-44.13	5580	20250306	74.73	14240	-31.53	20250311	5580	74.73	20250306	17450	-44.13	20240329	5580	74.73	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
47	20250321	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	9570	-430	5	-4.30	2252279590	242382	83.35	8800	9880	8790	13000	7000	10000	9291.97	0.73	23863	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	575	-6.25	5.40	12	4.04	-1531.00	1772.00	17450	20240329	-45.16	5580	20250306	71.51	14240	-32.79	20250311	5580	71.51	20250306	17450	-45.16	20240329	5580	71.51	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
48	20250321	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	-640	5	-6.40	1758548725	190901	65.65	8800	9880	8790	13000	7000	10000	9211.41	0.73	25884	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	562	-6.11	5.28	12	3.18	-1531.00	1772.00	17450	20240329	-46.36	5580	20250306	67.74	14240	-34.27	20250311	5580	67.74	20250306	17450	-46.36	20240329	5580	67.74	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
49	20250321	090942	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-860	5	-8.60	657702580	73279	25.20	8800	9380	8790	13000	7000	10000	8973.87	0.73	11029	11673	10836	10413	9576	9153	10625	9365	30	3000	500	7000	10	1	6003387	549	-5.97	5.16	12	1.22	-1531.00	1772.00	17450	20240329	-47.62	5580	20250306	63.80	14240	-35.81	20250311	5580	63.80	20250306	17450	-47.62	20240329	5580	63.80	20250306	0.07	N	196300	500	30 억	43844	N	N	N	00	N
50	20250320	161418	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	-1110	5	-9.99	3036902225	287341	52.00	10820	11250	9990	14440	7780	11110	10569.04	1.00	-17941	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	600	-6.53	5.64	12	4.79	-1531.00	1772.00	17450	20240329	-42.69	5580	20250306	79.21	14240	-29.78	20250311	5580	79.21	20250306	17450	-42.69	20240329	5580	79.21	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
51	20250320	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	10220	-890	5	-8.01	2898731085	273619	49.51	10820	11250	10170	14440	7780	11110	10594.03	1.00	-18832	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	614	-6.68	5.77	12	4.56	-1531.00	1772.00	17450	20240329	-41.43	5580	20250306	83.15	14240	-28.23	20250311	5580	83.15	20250306	17450	-41.43	20240329	5580	83.15	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
52	20250320	140937	57	100.00	KOSDAQ		제약	N	N	N	N	N	10380	-730	5	-6.57	2620429545	246482	44.60	10820	11250	10220	14440	7780	11110	10631.31	1.00	-17342	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	623	-6.78	5.86	12	4.11	-1531.00	1772.00	17450	20240329	-40.52	5580	20250306	86.02	14240	-27.11	20250311	5580	86.02	20250306	17450	-40.52	20240329	5580	86.02	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
53	20250320	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	10440	-670	5	-6.03	2326980310	218103	39.47	10820	11250	10330	14440	7780	11110	10669.16	1.00	-12967	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	627	-6.82	5.89	12	3.63	-1531.00	1772.00	17450	20240329	-40.17	5580	20250306	87.10	14240	-26.69	20250311	5580	87.10	20250306	17450	-40.17	20240329	5580	87.10	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
54	20250320	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	10640	-470	5	-4.23	2088712560	195490	35.38	10820	11250	10330	14440	7780	11110	10684.48	1.00	-10783	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	639	-6.95	6.00	12	3.26	-1531.00	1772.00	17450	20240329	-39.03	5580	20250306	90.68	14240	-25.28	20250311	5580	90.68	20250306	17450	-39.03	20240329	5580	90.68	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
55	20250320	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	-300	5	-2.70	1769717230	165525	29.95	10820	11250	10330	14440	7780	11110	10691.52	1.00	-11274	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	649	-7.06	6.10	12	2.76	-1531.00	1772.00	17450	20240329	-38.05	5580	20250306	93.73	14240	-24.09	20250311	5580	93.73	20250306	17450	-38.05	20240329	5580	93.73	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
56	20250320	100933	57	100.00	KOSDAQ		제약	N	N	N	N	N	10870	-240	5	-2.16	1533602310	143681	26.00	10820	11250	10330	14440	7780	11110	10673.64	1.00	-11404	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	653	-7.10	6.13	12	2.39	-1531.00	1772.00	17450	20240329	-37.71	5580	20250306	94.80	14240	-23.67	20250311	5580	94.80	20250306	17450	-37.71	20240329	5580	94.80	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
57	20250320	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	10450	-660	5	-5.94	632904745	59737	10.81	10820	10870	10450	14440	7780	11110	10594.78	1.00	-7373	12763	11936	11093	10266	9423	12350	10680	30	3330	500	7770	10	1	6003387	627	-6.83	5.90	12	1.00	-1531.00	1772.00	17450	20240329	-40.11	5580	20250306	87.28	14240	-26.62	20250311	5580	87.28	20250306	17450	-40.11	20240329	5580	87.28	20250306	0.07	N	196300	500	30 억	59903	N	N	N	00	N
58	20250319	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	11110	120	2	1.09	5989423755	539478	200.06	10990	11920	10250	14280	7700	10990	11102.26	1.01	-948	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	667	-7.26	6.27	12	8.99	-1531.00	1772.00	17450	20240329	-36.33	5580	20250306	99.10	14240	-21.98	20250311	5580	99.10	20250306	17450	-36.33	20240329	5580	99.10	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
59	20250319	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	260	2	2.37	5746351515	517922	192.07	10990	11920	10250	14280	7700	10990	11095.01	1.01	-3554	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	675	-7.35	6.35	12	8.63	-1531.00	1772.00	17450	20240329	-35.53	5580	20250306	101.61	14240	-21.00	20250311	5580	101.61	20250306	17450	-35.53	20240329	5580	101.61	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
60	20250319	140934	57	100.00	KOSDAQ		제약	N	N	N	N	N	10660	-330	5	-3.00	3403565245	313332	116.20	10990	11480	10250	14280	7700	10990	10862.49	1.01	-13029	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	640	-6.96	6.02	12	5.22	-1531.00	1772.00	17450	20240329	-38.91	5580	20250306	91.04	14240	-25.14	20250311	5580	91.04	20250306	17450	-38.91	20240329	5580	91.04	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
61	20250319	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	10680	-310	5	-2.82	2603196130	239836	88.94	10990	11480	10250	14280	7700	10990	10854.07	1.01	-11819	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	641	-6.98	6.03	12	4.00	-1531.00	1772.00	17450	20240329	-38.80	5580	20250306	91.40	14240	-25.00	20250311	5580	91.40	20250306	17450	-38.80	20240329	5580	91.40	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
62	20250319	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	-370	5	-3.37	2498583675	230064	85.32	10990	11480	10250	14280	7700	10990	10860.38	1.01	-11918	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	638	-6.94	5.99	12	3.83	-1531.00	1772.00	17450	20240329	-39.14	5580	20250306	90.32	14240	-25.42	20250311	5580	90.32	20250306	17450	-39.14	20240329	5580	90.32	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
63	20250319	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	10550	-440	5	-4.00	2323757855	213604	79.21	10990	11480	10250	14280	7700	10990	10878.81	1.01	-14036	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	633	-6.89	5.95	12	3.56	-1531.00	1772.00	17450	20240329	-39.54	5580	20250306	89.07	14240	-25.91	20250311	5580	89.07	20250306	17450	-39.54	20240329	5580	89.07	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
64	20250319	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-90	5	-0.82	1683036180	152780	56.66	10990	11480	10670	14280	7700	10990	11016.08	1.01	-15250	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	654	-7.12	6.15	12	2.54	-1531.00	1772.00	17450	20240329	-37.54	5580	20250306	95.34	14240	-23.46	20250311	5580	95.34	20250306	17450	-37.54	20240329	5580	95.34	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
65	20250319	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	10750	-240	5	-2.18	208609140	19310	7.16	10990	10990	10690	14280	7700	10990	10803.14	1.01	-107	11816	11402	11156	10742	10496	11280	10620	30	3290	500	7690	10	1	6003387	645	-7.02	6.07	12	0.32	-1531.00	1772.00	17450	20240329	-38.40	5580	20250306	92.65	14240	-24.51	20250311	5580	92.65	20250306	17450	-38.40	20240329	5580	92.65	20250306	0.07	N	196300	500	30 억	60818	N	N	N	00	N
66	20250318	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	-610	5	-5.26	2952327835	264488	19.43	11380	11570	10910	15080	8120	11600	11162.64	0.80	7613	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	660	-7.18	6.20	12	4.41	-1531.00	1772.00	17450	20240329	-37.02	5580	20250306	96.95	14240	-22.82	20250311	5580	96.95	20250306	17450	-37.02	20240329	5580	96.95	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
67	20250318	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-500	5	-4.31	2758378535	246885	18.14	11380	11570	10910	15080	8120	11600	11172.46	0.80	10066	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	666	-7.25	6.26	12	4.11	-1531.00	1772.00	17450	20240329	-36.39	5580	20250306	98.92	14240	-22.05	20250311	5580	98.92	20250306	17450	-36.39	20240329	5580	98.92	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
68	20250318	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-500	5	-4.31	2541185580	227424	16.71	11380	11570	10910	15080	8120	11600	11173.50	0.80	11569	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	666	-7.25	6.26	12	3.79	-1531.00	1772.00	17450	20240329	-36.39	5580	20250306	98.92	14240	-22.05	20250311	5580	98.92	20250306	17450	-36.39	20240329	5580	98.92	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
69	20250318	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	-540	5	-4.66	2395298800	214243	15.74	11380	11570	10910	15080	8120	11600	11179.99	0.80	9889	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	664	-7.22	6.24	12	3.57	-1531.00	1772.00	17450	20240329	-36.62	5580	20250306	98.21	14240	-22.33	20250311	5580	98.21	20250306	17450	-36.62	20240329	5580	98.21	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
70	20250318	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	-540	5	-4.66	2285365340	204340	15.01	11380	11570	10910	15080	8120	11600	11183.82	0.80	11306	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	664	-7.22	6.24	12	3.40	-1531.00	1772.00	17450	20240329	-36.62	5580	20250306	98.21	14240	-22.33	20250311	5580	98.21	20250306	17450	-36.62	20240329	5580	98.21	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
71	20250318	110928	57	100.00	KOSDAQ		제약	N	N	N	N	N	11030	-570	5	-4.91	2166599960	193626	14.23	11380	11570	10910	15080	8120	11600	11189.29	0.80	11821	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	662	-7.20	6.22	12	3.23	-1531.00	1772.00	17450	20240329	-36.79	5580	20250306	97.67	14240	-22.54	20250311	5580	97.67	20250306	17450	-36.79	20240329	5580	97.67	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
72	20250318	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	11120	-480	5	-4.14	1861552110	166060	12.20	11380	11570	10910	15080	8120	11600	11209.76	0.80	12663	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	668	-7.26	6.28	12	2.77	-1531.00	1772.00	17450	20240329	-36.28	5580	20250306	99.28	14240	-21.91	20250311	5580	99.28	20250306	17450	-36.28	20240329	5580	99.28	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
73	20250318	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	11260	-340	5	-2.93	829654400	73087	5.37	11380	11570	11200	15080	8120	11600	11351.09	0.80	12908	13860	12730	11470	10340	9080	13295	10905	30	3480	500	8120	10	1	6003387	676	-7.35	6.35	12	1.22	-1531.00	1772.00	17450	20240329	-35.47	5580	20250306	101.79	14240	-20.93	20250311	5580	101.79	20250306	17450	-35.47	20240329	5580	101.79	20250306	0.07	N	196300	500	30 억	47989	N	N	N	00	N
74	20250317	160926	57	100.00	KOSDAQ		제약	N	N	N	N	N	11600	1400	2	13.73	15664273155	1353327	480.57	10210	12600	10210	13260	7140	10200	11574.64	0.77	1244	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	696	-7.58	6.55	12	22.54	-1531.00	1772.00	17450	20240329	-33.52	5580	20250306	107.89	14240	-18.54	20250311	5580	107.89	20250306	17450	-33.52	20240329	5580	107.89	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
75	20250317	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	1430	2	14.02	15152300610	1309239	464.92	10210	12600	10210	13260	7140	10200	11573.36	0.77	-2392	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	698	-7.60	6.56	12	21.81	-1531.00	1772.00	17450	20240329	-33.35	5580	20250306	108.42	14240	-18.33	20250311	5580	108.42	20250306	17450	-33.35	20240329	5580	108.42	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
76	20250317	140927	57	100.00	KOSDAQ		제약	N	N	N	N	N	10670	470	2	4.61	3477032815	328525	116.66	10210	10980	10210	13260	7140	10200	10583.77	0.77	3685	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	641	-6.97	6.02	12	5.47	-1531.00	1772.00	17450	20240329	-38.85	5580	20250306	91.22	14240	-25.07	20250311	5580	91.22	20250306	17450	-38.85	20240329	5580	91.22	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
77	20250317	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	10500	300	2	2.94	2927939645	277020	98.37	10210	10980	10210	13260	7140	10200	10569.42	0.77	-2158	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	630	-6.86	5.93	12	4.61	-1531.00	1772.00	17450	20240329	-39.83	5580	20250306	88.17	14240	-26.26	20250311	5580	88.17	20250306	17450	-39.83	20240329	5580	88.17	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
78	20250317	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	10490	290	2	2.84	2719019905	257073	91.29	10210	10980	10210	13260	7140	10200	10576.84	0.77	-3338	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	630	-6.85	5.92	12	4.28	-1531.00	1772.00	17450	20240329	-39.89	5580	20250306	87.99	14240	-26.33	20250311	5580	87.99	20250306	17450	-39.89	20240329	5580	87.99	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
79	20250317	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	10430	230	2	2.25	2569042155	242732	86.20	10210	10980	10210	13260	7140	10200	10583.86	0.77	-559	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	626	-6.81	5.89	12	4.04	-1531.00	1772.00	17450	20240329	-40.23	5580	20250306	86.92	14240	-26.76	20250311	5580	86.92	20250306	17450	-40.23	20240329	5580	86.92	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
80	20250317	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	10510	310	2	3.04	2092612705	196984	69.95	10210	10980	10210	13260	7140	10200	10623.26	0.77	-5189	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	631	-6.86	5.93	12	3.28	-1531.00	1772.00	17450	20240329	-39.77	5580	20250306	88.35	14240	-26.19	20250311	5580	88.35	20250306	17450	-39.77	20240329	5580	88.35	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
81	20250317	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	410	2	4.02	1335467270	123907	44.00	10210	10980	10210	13260	7140	10200	10777.98	0.77	4581	11340	10770	10440	9870	9540	10605	9705	30	3060	500	7140	10	1	6003387	637	-6.93	5.99	12	2.06	-1531.00	1772.00	17450	20240329	-39.20	5580	20250306	90.14	14240	-25.49	20250311	5580	90.14	20250306	17450	-39.20	20240329	5580	90.14	20250306	0.07	N	196300	500	30 억	46080	N	N	N	00	N
82	20250314	160922	57	100.00	KOSDAQ		제약	N	N	N	N	N	10200	-330	5	-3.13	2942499250	280126	63.04	10700	11010	10110	13680	7380	10530	10504.73	0.91	-6937	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	612	-6.66	5.76	12	4.67	-1531.00	1772.00	17450	20240329	-41.55	5580	20250306	82.80	14240	-28.37	20250311	5580	82.80	20250306	17450	-41.55	20240329	5580	82.80	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
83	20250314	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	10220	-310	5	-2.94	2861471360	272172	61.25	10700	11010	10110	13680	7380	10530	10513.47	0.91	-6407	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	614	-6.68	5.77	12	4.53	-1531.00	1772.00	17450	20240329	-41.43	5580	20250306	83.15	14240	-28.23	20250311	5580	83.15	20250306	17450	-41.43	20240329	5580	83.15	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
84	20250314	140922	57	100.00	KOSDAQ		제약	N	N	N	N	N	10390	-140	5	-1.33	2760530805	262329	59.04	10700	11010	10110	13680	7380	10530	10523.16	0.91	-3190	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	624	-6.79	5.86	12	4.37	-1531.00	1772.00	17450	20240329	-40.46	5580	20250306	86.20	14240	-27.04	20250311	5580	86.20	20250306	17450	-40.46	20240329	5580	86.20	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
85	20250314	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	10180	-350	5	-3.32	2545543245	241250	54.29	10700	11010	10110	13680	7380	10530	10551.47	0.91	1502	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	611	-6.65	5.74	12	4.02	-1531.00	1772.00	17450	20240329	-41.66	5580	20250306	82.44	14240	-28.51	20250311	5580	82.44	20250306	17450	-41.66	20240329	5580	82.44	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
86	20250314	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	10350	-180	5	-1.71	2345743985	221795	49.91	10700	11010	10110	13680	7380	10530	10576.18	0.91	3134	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	621	-6.76	5.84	12	3.69	-1531.00	1772.00	17450	20240329	-40.69	5580	20250306	85.48	14240	-27.32	20250311	5580	85.48	20250306	17450	-40.69	20240329	5580	85.48	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
87	20250314	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	10660	130	2	1.23	2018796525	190839	42.95	10700	11010	10110	13680	7380	10530	10578.53	0.91	6108	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	640	-6.96	6.02	12	3.18	-1531.00	1772.00	17450	20240329	-38.91	5580	20250306	91.04	14240	-25.14	20250311	5580	91.04	20250306	17450	-38.91	20240329	5580	91.04	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
88	20250314	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	10490	-40	5	-0.38	1028557330	98711	22.21	10700	10790	10110	13680	7380	10530	10419.88	0.91	-92	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	630	-6.85	5.92	12	1.64	-1531.00	1772.00	17450	20240329	-39.89	5580	20250306	87.99	14240	-26.33	20250311	5580	87.99	20250306	17450	-39.89	20240329	5580	87.99	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
89	20250314	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	10230	-300	5	-2.85	321244020	30672	6.90	10700	10790	10230	13680	7380	10530	10473.53	0.91	-4151	12150	11340	10800	9990	9450	11070	9720	30	3150	500	7370	10	1	6003387	614	-6.68	5.77	12	0.51	-1531.00	1772.00	17450	20240329	-41.38	5580	20250306	83.33	14240	-28.16	20250311	5580	83.33	20250306	17450	-41.38	20240329	5580	83.33	20250306	0.07	N	196300	500	30 억	54624	N	N	N	00	N
90	20250313	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	-700	5	-6.23	4728176870	441040	91.45	11250	11610	10260	14590	7870	11230	10721.48	0.86	1484	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	632	-6.88	5.94	12	7.35	-1531.00	1772.00	17450	20240329	-39.66	5580	20250306	88.71	14240	-26.05	20250311	5580	88.71	20250306	17450	-39.66	20240329	5580	88.71	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
91	20250313	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	10780	-450	5	-4.01	4530549320	422406	87.58	11250	11610	10260	14590	7870	11230	10725.52	0.86	6345	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	647	-7.04	6.08	12	7.04	-1531.00	1772.00	17450	20240329	-38.22	5580	20250306	93.19	14240	-24.30	20250311	5580	93.19	20250306	17450	-38.22	20240329	5580	93.19	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
92	20250313	140917	57	100.00	KOSDAQ		제약	N	N	N	N	N	10350	-880	5	-7.84	3903687675	362746	75.21	11250	11610	10260	14590	7870	11230	10761.43	0.86	-4827	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	621	-6.76	5.84	12	6.04	-1531.00	1772.00	17450	20240329	-40.69	5580	20250306	85.48	14240	-27.32	20250311	5580	85.48	20250306	17450	-40.69	20240329	5580	85.48	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
93	20250313	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	10370	-860	5	-7.66	3533627530	327408	67.89	11250	11610	10260	14590	7870	11230	10792.67	0.86	-8609	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	623	-6.77	5.85	12	5.45	-1531.00	1772.00	17450	20240329	-40.57	5580	20250306	85.84	14240	-27.18	20250311	5580	85.84	20250306	17450	-40.57	20240329	5580	85.84	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
94	20250313	120917	57	100.00	KOSDAQ		제약	N	N	N	N	N	10450	-780	5	-6.95	3092723055	284943	59.08	11250	11610	10450	14590	7870	11230	10853.76	0.86	-14188	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	627	-6.83	5.90	12	4.75	-1531.00	1772.00	17450	20240329	-40.11	5580	20250306	87.28	14240	-26.62	20250311	5580	87.28	20250306	17450	-40.11	20240329	5580	87.28	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
95	20250313	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	10680	-550	5	-4.90	2645273955	242580	50.30	11250	11610	10450	14590	7870	11230	10904.68	0.86	-12343	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	641	-6.98	6.03	12	4.04	-1531.00	1772.00	17450	20240329	-38.80	5580	20250306	91.40	14240	-25.00	20250311	5580	91.40	20250306	17450	-38.80	20240329	5580	91.40	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
96	20250313	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-350	5	-3.12	1790015290	161915	33.57	11250	11610	10660	14590	7870	11230	11055.22	0.86	-7315	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	653	-7.11	6.14	12	2.70	-1531.00	1772.00	17450	20240329	-37.65	5580	20250306	94.98	14240	-23.60	20250311	5580	94.98	20250306	17450	-37.65	20240329	5580	94.98	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
97	20250313	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	11170	-60	5	-0.53	474916970	41741	8.65	11250	11610	11110	14590	7870	11230	11377.89	0.86	-4048	12303	11766	11313	10776	10323	11540	10550	30	3360	500	7860	10	1	6003387	671	-7.30	6.30	12	0.70	-1531.00	1772.00	17450	20240329	-35.99	5580	20250306	100.18	14240	-21.56	20250311	5580	100.18	20250306	17450	-35.99	20240329	5580	100.18	20250306	0.07	N	196300	500	30 억	51368	N	N	N	00	N
98	20250312	160912	54	100.00	KOSDAQ		제약	N	N	N	N	N	11230	-320	5	-2.77	5373805915	474998	19.16	11460	11850	10860	15010	8090	11550	11313.51	0.57	17158	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	674	-7.34	6.34	12	7.91	-1531.00	1772.00	17450	20240329	-35.64	5580	20250306	101.25	14240	-21.14	20250311	5580	101.25	20250306	17450	-35.64	20240329	5580	101.25	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
99	20250312	150913	54	100.00	KOSDAQ		제약	N	N	N	N	N	11180	-370	5	-3.20	5176584105	457409	18.45	11460	11850	10860	15010	8090	11550	11317.19	0.57	19109	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	671	-7.30	6.31	12	7.62	-1531.00	1772.00	17450	20240329	-35.93	5580	20250306	100.36	14240	-21.49	20250311	5580	100.36	20250306	17450	-35.93	20240329	5580	100.36	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
100	20250312	140911	54	100.00	KOSDAQ		제약	N	N	N	N	N	11500	-50	5	-0.43	4725560455	417384	16.83	11460	11850	10860	15010	8090	11550	11321.85	0.57	25487	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	690	-7.51	6.49	12	6.95	-1531.00	1772.00	17450	20240329	-34.10	5580	20250306	106.09	14240	-19.24	20250311	5580	106.09	20250306	17450	-34.10	20240329	5580	106.09	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
101	20250312	130912	54	100.00	KOSDAQ		제약	N	N	N	N	N	11410	-140	5	-1.21	4463530740	394390	15.91	11460	11850	10860	15010	8090	11550	11317.55	0.57	26531	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	685	-7.45	6.44	12	6.57	-1531.00	1772.00	17450	20240329	-34.61	5580	20250306	104.48	14240	-19.87	20250311	5580	104.48	20250306	17450	-34.61	20240329	5580	104.48	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
102	20250312	120914	54	100.00	KOSDAQ		제약	N	N	N	N	N	11400	-150	5	-1.30	3802363520	337211	13.60	11460	11720	10860	15010	8090	11550	11275.92	0.57	24399	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	684	-7.45	6.43	12	5.62	-1531.00	1772.00	17450	20240329	-34.67	5580	20250306	104.30	14240	-19.94	20250311	5580	104.30	20250306	17450	-34.67	20240329	5580	104.30	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
103	20250312	110907	54	100.00	KOSDAQ		제약	N	N	N	N	N	11270	-280	5	-2.42	3563400390	316054	12.75	11460	11720	10860	15010	8090	11550	11274.66	0.57	23777	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	677	-7.36	6.36	12	5.26	-1531.00	1772.00	17450	20240329	-35.42	5580	20250306	101.97	14240	-20.86	20250311	5580	101.97	20250306	17450	-35.42	20240329	5580	101.97	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
104	20250312	100909	54	100.00	KOSDAQ		제약	N	N	N	N	N	11290	-260	5	-2.25	2845354770	251889	10.16	11460	11720	10860	15010	8090	11550	11296.06	0.57	23349	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	678	-7.37	6.37	12	4.20	-1531.00	1772.00	17450	20240329	-35.30	5580	20250306	102.33	14240	-20.72	20250311	5580	102.33	20250306	17450	-35.30	20240329	5580	102.33	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
105	20250312	090916	54	100.00	KOSDAQ		제약	N	N	N	N	N	11110	-440	5	-3.81	988452400	89362	3.60	11460	11490	10860	15010	8090	11550	11061.21	0.57	6801	15196	13372	12416	10592	9636	12895	10115	30	3460	500	8080	10	1	6003387	667	-7.26	6.27	12	1.49	-1531.00	1772.00	17450	20240329	-36.33	5580	20250306	99.10	14240	-21.98	20250311	5580	99.10	20250306	17450	-36.33	20240329	5580	99.10	20250306	0.07	N	196300	500	30 억	34106	N	N	N	01	N
106	20250311	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	11550	210	2	1.85	31001875370	2469969	162.41	13680	14240	11460	14740	7940	11340	12552.42	0.59	-4271	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	693	-7.54	6.52	12	41.14	-1531.00	1772.00	17450	20240329	-33.81	5580	20250306	106.99	14240	-18.89	20250311	5580	106.99	20250306	17450	-33.81	20240329	5580	106.99	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
107	20250311	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	11670	330	2	2.91	30349000285	2413351	158.69	13680	14240	11470	14740	7940	11340	12575.97	0.59	-5810	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	701	-7.62	6.59	12	40.20	-1531.00	1772.00	17450	20240329	-33.12	5580	20250306	109.14	14240	-18.05	20250311	5580	109.14	20250306	17450	-33.12	20240329	5580	109.14	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
108	20250311	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	12170	830	2	7.32	29135497710	2311540	151.99	13680	14240	11470	14740	7940	11340	12604.91	0.59	-5754	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	731	-7.95	6.87	12	38.50	-1531.00	1772.00	17450	20240329	-30.26	5580	20250306	118.10	14240	-14.54	20250311	5580	118.10	20250306	17450	-30.26	20240329	5580	118.10	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
109	20250311	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	11980	640	2	5.64	25408112500	2008927	132.09	13680	14240	11470	14740	7940	11340	12648.25	0.59	-807	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	719	-7.82	6.76	12	33.46	-1531.00	1772.00	17450	20240329	-31.35	5580	20250306	114.70	14240	-15.87	20250311	5580	114.70	20250306	17450	-31.35	20240329	5580	114.70	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
110	20250311	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	12070	730	2	6.44	23936351680	1885370	123.97	13680	14240	11470	14740	7940	11340	12696.56	0.59	-1557	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	725	-7.88	6.81	12	31.41	-1531.00	1772.00	17450	20240329	-30.83	5580	20250306	116.31	14240	-15.24	20250311	5580	116.31	20250306	17450	-30.83	20240329	5580	116.31	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
111	20250311	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	12350	1010	2	8.91	22856434740	1796715	118.14	13680	14240	11470	14740	7940	11340	12722.00	0.59	1465	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	741	-8.07	6.97	12	29.93	-1531.00	1772.00	17450	20240329	-29.23	5580	20250306	121.33	14240	-13.27	20250311	5580	121.33	20250306	17450	-29.23	20240329	5580	121.33	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
112	20250311	100908	57	100.00	KOSDAQ		제약	N	N	N	N	N	12380	1040	2	9.17	20896268370	1637926	107.70	13680	14240	11470	14740	7940	11340	12758.63	0.59	-5935	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	743	-8.09	6.99	12	27.28	-1531.00	1772.00	17450	20240329	-29.05	5580	20250306	121.86	14240	-13.06	20250311	5580	121.86	20250306	17450	-29.05	20240329	5580	121.86	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
113	20250311	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	12860	1520	2	13.40	8930228875	680457	44.74	13680	14240	12320	14740	7940	11340	13126.49	0.59	19295	12260	11800	10880	10420	9500	12030	10650	30	3400	500	7930	10	1	6003387	772	-8.40	7.26	12	11.33	-1531.00	1772.00	17450	20240329	-26.30	5580	20250306	130.47	14240	-9.69	20250311	5580	130.47	20250306	17450	-26.30	20240329	5580	130.47	20250306	0.07	N	196300	500	30 억	35238	N	N	N	00	N
114	20250310	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	11340	2610	1	29.90	16138930450	1517287	90.78	10520	11340	9960	11340	6120	8730	10636.76	0.79	-33574	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	681	-7.41	6.40	12	25.27	-1531.00	1772.00	17450	20240329	-35.01	5580	20250306	103.23	13500	-16.00	20250113	5580	103.23	20250306	17450	-35.01	20240329	5580	103.23	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
115	20250310	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	11340	2610	1	29.90	16091824090	1513133	90.53	10520	11340	9960	11340	6120	8730	10634.96	0.79	-33492	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	681	-7.41	6.40	12	25.20	-1531.00	1772.00	17450	20240329	-35.01	5580	20250306	103.23	13500	-16.00	20250113	5580	103.23	20250306	17450	-35.01	20240329	5580	103.23	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
116	20250310	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	10730	2000	2	22.91	13788000665	1305466	78.10	10520	11300	9960	11340	6120	8730	10561.96	0.79	-33152	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	644	-7.01	6.06	12	21.75	-1531.00	1772.00	17450	20240329	-38.51	5580	20250306	92.29	13500	-20.52	20250113	5580	92.29	20250306	17450	-38.51	20240329	5580	92.29	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
117	20250310	130903	57	100.00	KOSDAQ		제약	N	N	N	N	N	10600	1870	2	21.42	12956105480	1227959	73.47	10520	11300	9960	11340	6120	8730	10551.15	0.79	-35934	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	636	-6.92	5.98	12	20.45	-1531.00	1772.00	17450	20240329	-39.26	5580	20250306	89.96	13500	-21.48	20250113	5580	89.96	20250306	17450	-39.26	20240329	5580	89.96	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
118	20250310	120901	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	1850	2	21.19	12175919600	1152817	68.97	10520	11300	9960	11340	6120	8730	10562.12	0.79	-34928	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	635	-6.91	5.97	12	19.20	-1531.00	1772.00	17450	20240329	-39.37	5580	20250306	89.61	13500	-21.63	20250113	5580	89.61	20250306	17450	-39.37	20240329	5580	89.61	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
119	20250310	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	10830	2100	2	24.05	11412571685	1081168	64.69	10520	11300	9960	11340	6120	8730	10556.03	0.79	-23559	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	650	-7.07	6.11	12	18.01	-1531.00	1772.00	17450	20240329	-37.94	5580	20250306	94.09	13500	-19.78	20250113	5580	94.09	20250306	17450	-37.94	20240329	5580	94.09	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
120	20250310	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	10140	1410	2	16.15	9496562690	899359	53.81	10520	11300	9960	11340	6120	8730	10559.56	0.79	-29682	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	609	-6.62	5.72	12	14.98	-1531.00	1772.00	17450	20240329	-41.89	5580	20250306	81.72	13500	-24.89	20250113	5580	81.72	20250306	17450	-41.89	20240329	5580	81.72	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
121	20250310	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	2080	2	23.83	3666146785	347716	20.80	10520	10940	10160	11340	6120	8730	10544.29	0.79	-16863	10050	9390	8070	7410	6090	9720	7740	30	2610	500	6110	10	1	6003387	649	-7.06	6.10	12	5.79	-1531.00	1772.00	17450	20240329	-38.05	5580	20250306	93.73	13500	-19.93	20250113	5580	93.73	20250306	17450	-38.05	20240329	5580	93.73	20250306	0.07	N	196300	500	30 억	47387	N	N	N	00	N
122	20250307	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	2010	1	29.91	14202206280	1669293	456.20	6750	8730	6750	8730	4710	6720	8507.83	1.01	4488	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	524	-5.70	4.93	12	27.81	-1531.00	1772.00	17450	20240329	-49.97	5580	20250306	56.45	13500	-35.33	20250113	5580	56.45	20250306	17450	-49.97	20240329	5580	56.45	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
123	20250307	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	2010	1	29.91	13791962750	1622296	443.36	6750	8730	6750	8730	4710	6720	8501.52	1.01	3692	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	524	-5.70	4.93	12	27.02	-1531.00	1772.00	17450	20240329	-49.97	5580	20250306	56.45	13500	-35.33	20250113	5580	56.45	20250306	17450	-49.97	20240329	5580	56.45	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
124	20250307	140900	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	2010	1	29.91	12852137755	1514426	413.88	6750	8730	6750	8730	4710	6720	8486.48	1.01	5251	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	524	-5.70	4.93	12	25.23	-1531.00	1772.00	17450	20240329	-49.97	5580	20250306	56.45	13500	-35.33	20250113	5580	56.45	20250306	17450	-49.97	20240329	5580	56.45	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
125	20250307	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	2010	1	29.91	10669665495	1263749	345.37	6750	8730	6750	8730	4710	6720	8442.88	1.01	-13642	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	524	-5.70	4.93	12	21.05	-1531.00	1772.00	17450	20240329	-49.97	5580	20250306	56.45	13500	-35.33	20250113	5580	56.45	20250306	17450	-49.97	20240329	5580	56.45	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
126	20250307	120902	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	2010	1	29.91	10571601405	1252516	342.30	6750	8730	6750	8730	4710	6720	8440.30	1.01	-14787	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	524	-5.70	4.93	12	20.86	-1531.00	1772.00	17450	20240329	-49.97	5580	20250306	56.45	13500	-35.33	20250113	5580	56.45	20250306	17450	-49.97	20240329	5580	56.45	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
127	20250307	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	2010	1	29.91	10507235115	1245143	340.29	6750	8730	6750	8730	4710	6720	8438.59	1.01	-14787	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	524	-5.70	4.93	12	20.74	-1531.00	1772.00	17450	20240329	-49.97	5580	20250306	56.45	13500	-35.33	20250113	5580	56.45	20250306	17450	-49.97	20240329	5580	56.45	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
128	20250307	100857	57	100.00	KOSDAQ		제약	N	N	N	N	N	8690	1970	2	29.32	9164598235	1091084	298.18	6750	8730	6750	8730	4710	6720	8399.55	1.01	-20894	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	522	-5.68	4.90	12	18.17	-1531.00	1772.00	17450	20240329	-50.20	5580	20250306	55.73	13500	-35.63	20250113	5580	55.73	20250306	17450	-50.20	20240329	5580	55.73	20250306	0.07	N	196300	500	30 억	60539	N	N	N	00	N
129	20250307	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	8460	1740	2	25.89	1106134720	147723	40.37	6750	8460	6750	8730	4710	6720	7487.94	1.01	-5711	8453	7586	6583	5716	4713	8020	6150	30	2010	500	4700	10	1	6003387	508	-5.53	4.77	12	2.46	-1531.00	1772.00	17450	20240329	-51.52	5580	20250306	51.61	13500	-37.33	20250113	5580	51.61	20250306	17450	-51.52	20240329	5580	51.61	20250306	0.07	N	196300	500	30 억	60539	Y	N	N	00	N
130	20250306	160856	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6720	880	2	15.07	2428746470	363650	160.81	5850	7450	5580	7590	4090	5840	6678.75	1.14	-5223	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	403	-4.39	3.79	12	6.06	-1531.00	1772.00	17450	20240329	-61.49	5580	20250306	20.43	13500	-50.22	20250113	5580	20.43	20250306	17450	-61.49	20240329	5580	20.43	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
131	20250306	150855	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6860	1020	2	17.47	2314744560	346966	153.43	5850	7450	5580	7590	4090	5840	6671.39	1.14	-8206	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	412	-4.48	3.87	12	5.78	-1531.00	1772.00	17450	20240329	-60.69	5580	20250306	22.94	13500	-49.19	20250113	5580	22.94	20250306	17450	-60.69	20240329	5580	22.94	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
132	20250306	140854	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6890	1050	2	17.98	2174569345	326529	144.40	5850	7450	5580	7590	4090	5840	6659.65	1.14	-9875	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	414	-4.50	3.89	12	5.44	-1531.00	1772.00	17450	20240329	-60.52	5580	20250306	23.48	13500	-48.96	20250113	5580	23.48	20250306	17450	-60.52	20240329	5580	23.48	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
133	20250306	130855	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6740	900	2	15.41	2022282690	304229	134.54	5850	7450	5580	7590	4090	5840	6647.24	1.14	-13536	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	405	-4.40	3.80	12	5.07	-1531.00	1772.00	17450	20240329	-61.38	5580	20250306	20.79	13500	-50.07	20250113	5580	20.79	20250306	17450	-61.38	20240329	5580	20.79	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
134	20250306	120854	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6800	960	2	16.44	1879025630	282830	125.07	5850	7450	5580	7590	4090	5840	6643.66	1.14	-16721	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	408	-4.44	3.84	12	4.71	-1531.00	1772.00	17450	20240329	-61.03	5580	20250306	21.86	13500	-49.63	20250113	5580	21.86	20250306	17450	-61.03	20240329	5580	21.86	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
135	20250306	110851	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6500	660	2	11.30	615430900	101603	44.93	5850	6500	5580	7590	4090	5840	6057.21	1.14	-4996	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	390	-4.25	3.67	12	1.69	-1531.00	1772.00	17450	20240329	-62.75	5580	20250306	16.49	13500	-51.85	20250113	5580	16.49	20250306	17450	-62.75	20240329	5580	16.49	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
136	20250306	100853	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6250	410	2	7.02	394903880	66522	29.42	5850	6270	5580	7590	4090	5840	5936.44	1.14	-5953	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	375	-4.08	3.53	12	1.11	-1531.00	1772.00	17450	20240329	-64.18	5580	20250306	12.01	13500	-53.70	20250113	5580	12.01	20250306	17450	-64.18	20240329	5580	12.01	20250306	0.07	N	196300	500	30 억	68432	N	N	N	01	N
137	20250306	090856	54	100.00	KOSDAQ		제약	N	N	N	N	N	5910	70	2	1.20	69293350	11823	5.23	5850	5940	5830	7590	4090	5840	5860.89	1.14	-2168	7413	6626	6213	5426	5013	6420	5220	30	1750	500	4080	10	1	6003387	355	-3.86	3.34	12	0.20	-1531.00	1772.00	17450	20240329	-66.13	5800	20250305	1.90	13500	-56.22	20250113	5800	1.90	20250305	17450	-66.13	20240329	5800	1.90	20250305	0.07	N	196300	500	30 억	68432	N	N	N	01	N
138	20250305	160845	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5840	-920	5	-13.61	1328248585	218259	205.70	7000	7000	5800	8780	4740	6760	6085.87	1.00	8095	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	351	-3.81	3.30	12	3.64	-1531.00	1772.00	17450	20240329	-66.53	5800	20250305	0.69	13500	-56.74	20250113	5800	0.69	20250305	17450	-66.53	20240329	5800	0.69	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
139	20250305	150848	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5940	-820	5	-12.13	1195720610	195668	184.41	7000	7000	5800	8780	4740	6760	6110.97	1.00	8347	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	357	-3.88	3.35	12	3.26	-1531.00	1772.00	17450	20240329	-65.96	5800	20250305	2.41	13500	-56.00	20250113	5800	2.41	20250305	17450	-65.96	20240329	5800	2.41	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
140	20250305	140847	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5950	-810	5	-11.98	1130831270	184737	174.11	7000	7000	5800	8780	4740	6760	6121.30	1.00	9104	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	357	-3.89	3.36	12	3.08	-1531.00	1772.00	17450	20240329	-65.90	5800	20250305	2.59	13500	-55.93	20250113	5800	2.59	20250305	17450	-65.90	20240329	5800	2.59	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
141	20250305	130843	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5970	-790	5	-11.69	960268325	155775	146.81	7000	7000	5800	8780	4740	6760	6164.46	1.00	9046	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	358	-3.90	3.37	12	2.59	-1531.00	1772.00	17450	20240329	-65.79	5800	20250305	2.93	13500	-55.78	20250113	5800	2.93	20250305	17450	-65.79	20240329	5800	2.93	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
142	20250305	120846	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5930	-830	5	-12.28	889073635	143984	135.70	7000	7000	5800	8780	4740	6760	6174.81	1.00	9475	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	356	-3.87	3.35	12	2.40	-1531.00	1772.00	17450	20240329	-66.02	5800	20250305	2.24	13500	-56.07	20250113	5800	2.24	20250305	17450	-66.02	20240329	5800	2.24	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
143	20250305	110840	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6140	-620	5	-9.17	709379105	114038	107.48	7000	7000	5800	8780	4740	6760	6220.55	1.00	10268	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	369	-4.01	3.47	12	1.90	-1531.00	1772.00	17450	20240329	-64.81	5800	20250305	5.86	13500	-54.52	20250113	5800	5.86	20250305	17450	-64.81	20240329	5800	5.86	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
144	20250305	100845	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6240	-520	5	-7.69	432699175	68378	64.44	7000	7000	6070	8780	4740	6760	6328.05	1.00	2520	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	375	-4.08	3.52	12	1.14	-1531.00	1772.00	17450	20240329	-64.24	6070	20250305	2.80	13500	-53.78	20250113	6070	2.80	20250305	17450	-64.24	20240329	6070	2.80	20250305	0.07	N	196300	500	30 억	60108	N	N	N	01	N
145	20250305	090843	54	100.00	KOSDAQ		제약	N	N	N	N	N	6610	-150	5	-2.22	45815500	6820	6.43	7000	7000	6590	8780	4740	6760	6717.82	1.00	97	7906	7332	6926	6352	5946	7130	6150	30	2020	500	4730	10	1	6003387	397	-4.32	3.73	12	0.11	-1531.00	1772.00	17450	20240329	-62.12	6300	20250206	4.92	13500	-51.04	20250113	6300	4.92	20250206	17450	-62.12	20240329	6300	4.92	20250206	0.07	N	196300	500	30 억	60108	N	N	N	01	N
146	20250304	160836	54	100.00	KOSDAQ		제약	N	N	N	N	N	6760	-540	5	-7.40	713746965	105094	89.31	7500	7500	6520	9490	5110	7300	6791.51	0.96	2292	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	406	-4.42	3.81	12	1.75	-1531.00	1772.00	17450	20240329	-61.26	6300	20250206	7.30	13500	-49.93	20250113	6300	7.30	20250206	17450	-61.26	20240329	6300	7.30	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
147	20250304	150831	54	100.00	KOSDAQ		제약	N	N	N	N	N	6650	-650	5	-8.90	670403595	98634	83.82	7500	7500	6520	9490	5110	7300	6796.88	0.96	2585	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	399	-4.34	3.75	12	1.64	-1531.00	1772.00	17450	20240329	-61.89	6300	20250206	5.56	13500	-50.74	20250113	6300	5.56	20250206	17450	-61.89	20240329	6300	5.56	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
148	20250304	140836	54	100.00	KOSDAQ		제약	N	N	N	N	N	6730	-570	5	-7.81	504649990	73759	62.68	7500	7500	6520	9490	5110	7300	6841.88	0.96	1785	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	404	-4.40	3.80	12	1.23	-1531.00	1772.00	17450	20240329	-61.43	6300	20250206	6.83	13500	-50.15	20250113	6300	6.83	20250206	17450	-61.43	20240329	6300	6.83	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
149	20250304	130834	54	100.00	KOSDAQ		제약	N	N	N	N	N	6700	-600	5	-8.22	469189740	68500	58.21	7500	7500	6520	9490	5110	7300	6849.49	0.96	1575	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	402	-4.38	3.78	12	1.14	-1531.00	1772.00	17450	20240329	-61.60	6300	20250206	6.35	13500	-50.37	20250113	6300	6.35	20250206	17450	-61.60	20240329	6300	6.35	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
150	20250304	120831	54	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-420	5	-5.75	338435720	48961	41.61	7500	7500	6520	9490	5110	7300	6912.35	0.96	1988	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	413	-4.49	3.88	12	0.82	-1531.00	1772.00	17450	20240329	-60.57	6300	20250206	9.21	13500	-49.04	20250113	6300	9.21	20250206	17450	-60.57	20240329	6300	9.21	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
151	20250304	110835	54	100.00	KOSDAQ		제약	N	N	N	N	N	7030	-270	5	-3.70	305161000	44106	37.48	7500	7500	6520	9490	5110	7300	6918.81	0.96	44	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	422	-4.59	3.97	12	0.73	-1531.00	1772.00	17450	20240329	-59.71	6300	20250206	11.59	13500	-47.93	20250113	6300	11.59	20250206	17450	-59.71	20240329	6300	11.59	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
152	20250304	100829	54	100.00	KOSDAQ		제약	N	N	N	N	N	6680	-620	5	-8.49	169611240	24335	20.68	7500	7500	6680	9490	5110	7300	6969.85	0.96	2906	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	401	-4.36	3.77	12	0.41	-1531.00	1772.00	17450	20240329	-61.72	6300	20250206	6.03	13500	-50.52	20250113	6300	6.03	20250206	17450	-61.72	20240329	6300	6.03	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N
153	20250304	090827	54	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-70	5	-0.96	37552020	5291	4.50	7500	7500	6860	9490	5110	7300	7097.34	0.96	2645	8313	7806	7503	6996	6693	7705	6895	30	2190	500	5110	10	1	6003387	434	-4.72	4.08	12	0.09	-1531.00	1772.00	17450	20240329	-58.57	6300	20250206	14.76	13500	-46.44	20250113	6300	14.76	20250206	17450	-58.57	20240329	6300	14.76	20250206	0.07	N	196300	500	30 억	57816	N	N	N	01	N

65 KiB Raw Blame History

65 KiB

Raw Blame History