KissMeData/216080/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-10	5	-0.14	324271645	46675	62.52	6880	7070	6870	9100	4900	7000	6947.41	0.71	-3979	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2506	-1398.00	3.46	12	0.13	-5.00	2020.00	10431	20241018	-32.99	5950	20250203	17.48	7970	-12.30	20250108	5950	17.48	20250203	20850	-66.47	20241018	5950	17.48	20250203	0.52	N	216080	500	179 억	253605	N	N	835	N	N
3	20250328	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-30	5	-0.43	297989865	42908	57.47	6880	7070	6870	9100	4900	7000	6944.86	0.71	-4146	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2498	-1394.00	3.45	12	0.12	-5.00	2020.00	10431	20241018	-33.18	5950	20250203	17.14	7970	-12.55	20250108	5950	17.14	20250203	20850	-66.57	20241018	5950	17.14	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
4	20250328	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-30	5	-0.43	275775205	39710	53.19	6880	7070	6870	9100	4900	7000	6944.73	0.71	-4468	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2498	-1394.00	3.45	12	0.11	-5.00	2020.00	10431	20241018	-33.18	5950	20250203	17.14	7970	-12.55	20250108	5950	17.14	20250203	20850	-66.57	20241018	5950	17.14	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
5	20250328	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-30	5	-0.43	230305760	33170	44.43	6880	7070	6870	9100	4900	7000	6943.19	0.71	-4750	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2498	-1394.00	3.45	12	0.09	-5.00	2020.00	10431	20241018	-33.18	5950	20250203	17.14	7970	-12.55	20250108	5950	17.14	20250203	20850	-66.57	20241018	5950	17.14	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
6	20250328	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-10	5	-0.14	193983870	27940	37.42	6880	7070	6870	9100	4900	7000	6942.87	0.71	-5316	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2506	-1398.00	3.46	12	0.08	-5.00	2020.00	10431	20241018	-32.99	5950	20250203	17.48	7970	-12.30	20250108	5950	17.48	20250203	20850	-66.47	20241018	5950	17.48	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
7	20250328	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-10	5	-0.14	174589740	25164	33.71	6880	7070	6870	9100	4900	7000	6938.08	0.71	-3407	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2506	-1398.00	3.46	12	0.07	-5.00	2020.00	10431	20241018	-32.99	5950	20250203	17.48	7970	-12.30	20250108	5950	17.48	20250203	20850	-66.47	20241018	5950	17.48	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
8	20250328	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-30	5	-0.43	131210080	18955	25.39	6880	7070	6870	9100	4900	7000	6922.19	0.71	-2626	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2498	-1394.00	3.45	12	0.05	-5.00	2020.00	10431	20241018	-33.18	5950	20250203	17.14	7970	-12.55	20250108	5950	17.14	20250203	20850	-66.57	20241018	5950	17.14	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
9	20250328	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-80	5	-1.14	52968940	7669	10.27	6880	7070	6870	9100	4900	7000	6906.89	0.71	-2122	7233	7116	7053	6936	6873	7085	6905	179	2100	500	5040	10	1	35844518	2480	-1384.00	3.43	12	0.02	-5.00	2020.00	10431	20241018	-33.66	5950	20250203	16.30	7970	-13.17	20250108	5950	16.30	20250203	20850	-66.81	20241018	5950	16.30	20250203	0.52	N	216080	500	179 억	253605	N	N	318	N	N
10	20250327	162331	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-180	5	-2.51	524767720	74589	68.94	7170	7170	6990	9330	5030	7180	7035.46	0.72	-4187	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2509	17.86	3.50	12	0.21	392.00	2002.00	10431	20241018	-32.89	5950	20250203	17.65	7970	-12.17	20250108	5950	17.65	20250203	20850	-66.43	20241018	5950	17.65	20250203	0.54	N	216080	500	179 억	257631	N	N	318	N	N
11	20250327	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-190	5	-2.65	508630790	72283	66.81	7170	7170	6990	9330	5030	7180	7036.66	0.72	-4295	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2506	17.83	3.49	12	0.20	392.00	2002.00	10431	20241018	-32.99	5950	20250203	17.48	7970	-12.30	20250108	5950	17.48	20250203	20850	-66.47	20241018	5950	17.48	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
12	20250327	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-160	5	-2.23	428014930	60769	56.17	7170	7170	6990	9330	5030	7180	7043.31	0.72	-17	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2516	17.91	3.51	12	0.17	392.00	2002.00	10431	20241018	-32.70	5950	20250203	17.98	7970	-11.92	20250108	5950	17.98	20250203	20850	-66.33	20241018	5950	17.98	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
13	20250327	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-130	5	-1.81	402964650	57205	52.87	7170	7170	6990	9330	5030	7180	7044.22	0.72	2150	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2527	17.98	3.52	12	0.16	392.00	2002.00	10431	20241018	-32.41	5950	20250203	18.49	7970	-11.54	20250108	5950	18.49	20250203	20850	-66.19	20241018	5950	18.49	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
14	20250327	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-160	5	-2.23	357302330	50697	46.86	7170	7170	6990	9330	5030	7180	7047.80	0.72	-590	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2516	17.91	3.51	12	0.14	392.00	2002.00	10431	20241018	-32.70	5950	20250203	17.98	7970	-11.92	20250108	5950	17.98	20250203	20850	-66.33	20241018	5950	17.98	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
15	20250327	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	7035	-145	5	-2.02	213012585	30104	27.82	7170	7170	6990	9330	5030	7180	7075.89	0.72	-1432	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2522	17.95	3.51	12	0.08	392.00	2002.00	10431	20241018	-32.56	5950	20250203	18.24	7970	-11.73	20250108	5950	18.24	20250203	20850	-66.26	20241018	5950	18.24	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
16	20250327	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-100	5	-1.39	171434375	24210	22.38	7170	7170	6990	9330	5030	7180	7081.14	0.72	931	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2538	18.06	3.54	12	0.07	392.00	2002.00	10431	20241018	-32.13	5950	20250203	18.99	7970	-11.17	20250108	5950	18.99	20250203	20850	-66.04	20241018	5950	18.99	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
17	20250327	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-100	5	-1.39	64579110	9137	8.44	7170	7170	6990	9330	5030	7180	7067.87	0.72	-2114	7600	7390	7250	7040	6900	7320	6970	179	2150	500	5160	10	1	35844518	2538	18.06	3.54	12	0.03	392.00	2002.00	10431	20241018	-32.13	5950	20250203	18.99	7970	-11.17	20250108	5950	18.99	20250203	20850	-66.04	20241018	5950	18.99	20250203	0.54	N	216080	500	179 억	257631	N	N	5	N	N
18	20250326	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	-170	5	-2.31	778603355	107968	110.48	7460	7460	7110	9550	5150	7350	7211.43	0.64	-3030	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2574	18.32	3.59	12	0.30	392.00	2002.00	10431	20241018	-31.17	5950	20250203	20.67	7970	-9.91	20250108	5950	20.67	20250203	20850	-65.56	20241018	5950	20.67	20250203	0.52	N	216080	500	179 억	229790	N	N	5	N	N
19	20250326	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	-150	5	-2.04	765992035	106213	108.68	7460	7460	7110	9550	5150	7350	7211.85	0.64	-2200	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2581	18.37	3.60	12	0.30	392.00	2002.00	10431	20241018	-30.97	5950	20250203	21.01	7970	-9.66	20250108	5950	21.01	20250203	20850	-65.47	20241018	5950	21.01	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
20	20250326	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	-90	5	-1.22	702482495	97384	99.65	7460	7460	7110	9550	5150	7350	7213.53	0.64	795	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2602	18.52	3.63	12	0.27	392.00	2002.00	10431	20241018	-30.40	5950	20250203	22.02	7970	-8.91	20250108	5950	22.02	20250203	20850	-65.18	20241018	5950	22.02	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
21	20250326	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	-100	5	-1.36	650940545	90280	92.38	7460	7460	7110	9550	5150	7350	7210.24	0.64	766	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2599	18.49	3.62	12	0.25	392.00	2002.00	10431	20241018	-30.50	5950	20250203	21.85	7970	-9.03	20250108	5950	21.85	20250203	20850	-65.23	20241018	5950	21.85	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
22	20250326	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	-150	5	-2.04	470965625	65266	66.78	7460	7460	7110	9550	5150	7350	7216.09	0.64	-9169	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2581	18.37	3.60	12	0.18	392.00	2002.00	10431	20241018	-30.97	5950	20250203	21.01	7970	-9.66	20250108	5950	21.01	20250203	20850	-65.47	20241018	5950	21.01	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
23	20250326	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	-140	5	-1.90	379364405	52528	53.75	7460	7460	7110	9550	5150	7350	7222.14	0.64	-11014	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2584	18.39	3.60	12	0.15	392.00	2002.00	10431	20241018	-30.88	5950	20250203	21.18	7970	-9.54	20250108	5950	21.18	20250203	20850	-65.42	20241018	5950	21.18	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
24	20250326	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	-170	5	-2.31	278684820	38478	39.37	7460	7460	7120	9550	5150	7350	7242.71	0.64	-8453	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2574	18.32	3.59	12	0.11	392.00	2002.00	10431	20241018	-31.17	5950	20250203	20.67	7970	-9.91	20250108	5950	20.67	20250203	20850	-65.56	20241018	5950	20.67	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
25	20250326	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	20	2	0.27	19811820	2695	2.76	7460	7460	7280	9550	5150	7350	7351.32	0.64	-1999	7583	7466	7383	7266	7183	7425	7225	179	2200	500	5290	10	1	35844518	2642	18.80	3.68	12	0.01	392.00	2002.00	10431	20241018	-29.35	5950	20250203	23.87	7970	-7.53	20250108	5950	23.87	20250203	20850	-64.65	20241018	5950	23.87	20250203	0.52	N	216080	500	179 억	229790	N	N	0	N	N
26	20250325	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	0	3	0.00	723181950	97726	59.81	7360	7500	7300	9550	5150	7350	7400.11	0.56	13883	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2635	18.75	3.67	12	0.27	392.00	2002.00	10431	20241018	-29.54	5950	20250203	23.53	7970	-7.78	20250108	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
27	20250325	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7380	30	2	0.41	687887040	92929	56.88	7360	7500	7300	9550	5150	7350	7402.29	0.56	13516	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2645	18.83	3.69	12	0.26	392.00	2002.00	10431	20241018	-29.25	5950	20250203	24.03	7970	-7.40	20250108	5950	24.03	20250203	20850	-64.60	20241018	5950	24.03	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
28	20250325	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	40	2	0.54	643992600	86976	53.23	7360	7500	7300	9550	5150	7350	7404.26	0.56	12313	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2649	18.85	3.69	12	0.24	392.00	2002.00	10431	20241018	-29.15	5950	20250203	24.20	7970	-7.28	20250108	5950	24.20	20250203	20850	-64.56	20241018	5950	24.20	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
29	20250325	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	60	2	0.82	589750680	79634	48.74	7360	7500	7300	9550	5150	7350	7405.76	0.56	10350	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2656	18.90	3.70	12	0.22	392.00	2002.00	10431	20241018	-28.96	5950	20250203	24.54	7970	-7.03	20250108	5950	24.54	20250203	20850	-64.46	20241018	5950	24.54	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
30	20250325	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-10	5	-0.14	392854040	53225	32.58	7360	7500	7300	9550	5150	7350	7381.01	0.56	4551	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2631	18.72	3.67	12	0.15	392.00	2002.00	10431	20241018	-29.63	5950	20250203	23.36	7970	-7.90	20250108	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
31	20250325	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	20	2	0.27	321267810	43468	26.60	7360	7500	7300	9550	5150	7350	7390.90	0.56	7227	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2642	18.80	3.68	12	0.12	392.00	2002.00	10431	20241018	-29.35	5950	20250203	23.87	7970	-7.53	20250108	5950	23.87	20250203	20850	-64.65	20241018	5950	23.87	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
32	20250325	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	90	2	1.22	174302570	23689	14.50	7360	7500	7300	9550	5150	7350	7357.95	0.56	4666	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2667	18.98	3.72	12	0.07	392.00	2002.00	10431	20241018	-28.67	5950	20250203	25.04	7970	-6.65	20250108	5950	25.04	20250203	20850	-64.32	20241018	5950	25.04	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
33	20250325	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	70	2	0.95	37574480	5078	3.11	7360	7500	7350	9550	5150	7350	7399.46	0.56	-1413	7676	7512	7356	7192	7036	7595	7275	179	2200	500	5290	10	1	35844518	2660	18.93	3.71	12	0.01	392.00	2002.00	10431	20241018	-28.87	5950	20250203	24.71	7970	-6.90	20250108	5950	24.71	20250203	20850	-64.41	20241018	5950	24.71	20250203	0.53	N	216080	500	179 억	201511	N	N	5	N	N
34	20250324	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	270	2	3.81	1203840165	163068	182.99	7200	7520	7200	9200	4960	7080	7382.48	0.57	-3490	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2635	18.75	3.67	12	0.45	392.00	2002.00	10431	20241018	-29.54	5950	20250203	23.53	7970	-7.78	20250108	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.54	N	216080	500	179 억	203566	N	N	5	N	N
35	20250324	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	230	2	3.25	1168250685	158216	177.54	7200	7520	7200	9200	4960	7080	7383.90	0.57	-3232	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2620	18.65	3.65	12	0.44	392.00	2002.00	10431	20241018	-29.92	5950	20250203	22.86	7970	-8.28	20250108	5950	22.86	20250203	20850	-64.94	20241018	5950	22.86	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
36	20250324	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	240	2	3.39	1097175715	148501	166.64	7200	7520	7200	9200	4960	7080	7388.34	0.57	-1616	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2624	18.67	3.66	12	0.41	392.00	2002.00	10431	20241018	-29.82	5950	20250203	23.03	7970	-8.16	20250108	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
37	20250324	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	240	2	3.39	1054874685	142707	160.14	7200	7520	7200	9200	4960	7080	7391.89	0.57	-1780	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2624	18.67	3.66	12	0.40	392.00	2002.00	10431	20241018	-29.82	5950	20250203	23.03	7970	-8.16	20250108	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
38	20250324	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	180	2	2.54	984988395	133116	149.38	7200	7520	7200	9200	4960	7080	7399.48	0.57	-237	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2602	18.52	3.63	12	0.37	392.00	2002.00	10431	20241018	-30.40	5950	20250203	22.02	7970	-8.91	20250108	5950	22.02	20250203	20850	-65.18	20241018	5950	22.02	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
39	20250324	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	220	2	3.11	933272645	126001	141.39	7200	7520	7200	9200	4960	7080	7406.87	0.57	11	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2617	18.62	3.65	12	0.35	392.00	2002.00	10431	20241018	-30.02	5950	20250203	22.69	7970	-8.41	20250108	5950	22.69	20250203	20850	-64.99	20241018	5950	22.69	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
40	20250324	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	280	2	3.95	836589325	112827	126.61	7200	7520	7200	9200	4960	7080	7414.80	0.57	9076	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2638	18.78	3.68	12	0.31	392.00	2002.00	10431	20241018	-29.44	5950	20250203	23.70	7970	-7.65	20250108	5950	23.70	20250203	20850	-64.70	20241018	5950	23.70	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
41	20250324	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7510	430	2	6.07	510415970	68804	77.21	7200	7520	7200	9200	4960	7080	7418.41	0.57	12296	7333	7206	7093	6966	6853	7150	6910	179	2120	500	5090	10	1	35844518	2692	19.16	3.75	12	0.19	392.00	2002.00	10431	20241018	-28.00	5950	20250203	26.22	7970	-5.77	20250108	5950	26.22	20250203	20850	-63.98	20241018	5950	26.22	20250203	0.54	N	216080	500	179 억	203566	N	N	72	N	N
42	20250321	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-10	5	-0.14	628117560	88784	81.95	7090	7220	6980	9210	4970	7090	7074.67	0.50	6701	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2538	18.06	3.54	12	0.25	392.00	2002.00	10431	20241018	-32.13	5950	20250203	18.99	7970	-11.17	20250108	5950	18.99	20250203	20850	-66.04	20241018	5950	18.99	20250203	0.53	N	216080	500	179 억	180368	N	N	72	N	N
43	20250321	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	10	2	0.14	607910220	85931	79.32	7090	7220	6980	9210	4970	7090	7074.40	0.50	7315	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2545	18.11	3.55	12	0.24	392.00	2002.00	10431	20241018	-31.93	5950	20250203	19.33	7970	-10.92	20250108	5950	19.33	20250203	20850	-65.95	20241018	5950	19.33	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
44	20250321	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-90	5	-1.27	518872520	73454	67.80	7090	7180	6980	9210	4970	7090	7063.91	0.50	11667	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2509	17.86	3.50	12	0.20	392.00	2002.00	10431	20241018	-32.89	5950	20250203	17.65	7970	-12.17	20250108	5950	17.65	20250203	20850	-66.43	20241018	5950	17.65	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
45	20250321	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	0	3	0.00	338846590	47879	44.19	7090	7180	6990	9210	4970	7090	7077.14	0.50	7565	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2541	18.09	3.54	12	0.13	392.00	2002.00	10431	20241018	-32.03	5950	20250203	19.16	7970	-11.04	20250108	5950	19.16	20250203	20850	-66.00	20241018	5950	19.16	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
46	20250321	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	50	2	0.71	232003960	32786	30.26	7090	7180	6990	9210	4970	7090	7076.31	0.50	8667	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2559	18.21	3.57	12	0.09	392.00	2002.00	10431	20241018	-31.55	5950	20250203	20.00	7970	-10.41	20250108	5950	20.00	20250203	20850	-65.76	20241018	5950	20.00	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
47	20250321	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	10	2	0.14	168754550	23877	22.04	7090	7180	6990	9210	4970	7090	7067.66	0.50	4102	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2545	18.11	3.55	12	0.07	392.00	2002.00	10431	20241018	-31.93	5950	20250203	19.33	7970	-10.92	20250108	5950	19.33	20250203	20850	-65.95	20241018	5950	19.33	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
48	20250321	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-10	5	-0.14	136003300	19265	17.78	7090	7180	6990	9210	4970	7090	7059.61	0.50	3628	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2538	18.06	3.54	12	0.05	392.00	2002.00	10431	20241018	-32.13	5950	20250203	18.99	7970	-11.17	20250108	5950	18.99	20250203	20850	-66.04	20241018	5950	18.99	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
49	20250321	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	0	3	0.00	28228080	3997	3.69	7090	7140	7010	9210	4970	7090	7062.32	0.50	89	7583	7336	7213	6966	6843	7275	6905	179	2120	500	5100	10	1	35844518	2541	18.09	3.54	12	0.01	392.00	2002.00	10431	20241018	-32.03	5950	20250203	19.16	7970	-11.04	20250108	5950	19.16	20250203	20850	-66.00	20241018	5950	19.16	20250203	0.53	N	216080	500	179 억	180368	N	N	10	N	N
50	20250320	161445	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-310	5	-4.19	782849390	108306	90.04	7420	7460	7090	9620	5180	7400	7228.19	0.53	-10326	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2541	18.09	3.54	12	0.30	392.00	2002.00	10431	20241018	-32.03	5950	20250203	19.16	7970	-11.04	20250108	5950	19.16	20250203	20850	-66.00	20241018	5950	19.16	20250203	0.55	N	216080	500	179 억	191680	N	N	10	N	N
51	20250320	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	-250	5	-3.38	663674410	91532	76.10	7420	7460	7120	9620	5180	7400	7250.74	0.53	-10322	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2563	18.24	3.57	12	0.26	392.00	2002.00	10431	20241018	-31.45	5950	20250203	20.17	7970	-10.29	20250108	5950	20.17	20250203	20850	-65.71	20241018	5950	20.17	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
52	20250320	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	-230	5	-3.11	557441025	76651	63.73	7420	7460	7140	9620	5180	7400	7272.46	0.53	-9633	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2570	18.29	3.58	12	0.21	392.00	2002.00	10431	20241018	-31.26	5950	20250203	20.50	7970	-10.04	20250108	5950	20.50	20250203	20850	-65.61	20241018	5950	20.50	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
53	20250320	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	-230	5	-3.11	450448680	61722	51.31	7420	7460	7160	9620	5180	7400	7298.02	0.53	-7242	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2570	18.29	3.58	12	0.17	392.00	2002.00	10431	20241018	-31.26	5950	20250203	20.50	7970	-10.04	20250108	5950	20.50	20250203	20850	-65.61	20241018	5950	20.50	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
54	20250320	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-160	5	-2.16	369743540	50500	41.99	7420	7460	7190	9620	5180	7400	7321.65	0.53	-5210	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2595	18.47	3.62	12	0.14	392.00	2002.00	10431	20241018	-30.59	5950	20250203	21.68	7970	-9.16	20250108	5950	21.68	20250203	20850	-65.28	20241018	5950	21.68	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
55	20250320	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	-140	5	-1.89	268909870	36562	30.40	7420	7460	7250	9620	5180	7400	7354.90	0.53	-5552	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2602	18.52	3.63	12	0.10	392.00	2002.00	10431	20241018	-30.40	5950	20250203	22.02	7970	-8.91	20250108	5950	22.02	20250203	20850	-65.18	20241018	5950	22.02	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
56	20250320	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-60	5	-0.81	202458660	27455	22.83	7420	7460	7320	9620	5180	7400	7374.20	0.53	-741	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2631	18.72	3.67	12	0.08	392.00	2002.00	10431	20241018	-29.63	5950	20250203	23.36	7970	-7.90	20250108	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
57	20250320	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7380	-20	5	-0.27	27230880	3681	3.06	7420	7430	7380	9620	5180	7400	7397.69	0.53	-98	7640	7520	7340	7220	7040	7580	7280	179	2220	500	5320	10	1	35844518	2645	18.83	3.69	12	0.01	392.00	2002.00	10431	20241018	-29.25	5950	20250203	24.03	7970	-7.40	20250108	5950	24.03	20250203	20850	-64.60	20241018	5950	24.03	20250203	0.55	N	216080	500	179 억	191680	N	N	341	N	N
58	20250319	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	130	2	1.79	876624780	120108	83.22	7270	7460	7160	9450	5090	7270	7298.46	0.57	-15907	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2652	18.88	3.70	12	0.34	392.00	2002.00	10431	20241018	-29.06	5950	20250203	24.37	7970	-7.15	20250108	5950	24.37	20250203	20850	-64.51	20241018	5950	24.37	20250203	0.61	N	216080	500	179 억	202628	N	N	341	N	N
59	20250319	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	50	2	0.69	754215670	103456	71.68	7270	7460	7160	9450	5090	7270	7290.22	0.57	-14232	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2624	18.67	3.66	12	0.29	392.00	2002.00	10431	20241018	-29.82	5950	20250203	23.03	7970	-8.16	20250108	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
60	20250319	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	70	2	0.96	631557300	86738	60.10	7270	7460	7160	9450	5090	7270	7281.21	0.57	-6440	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2631	18.72	3.67	12	0.24	392.00	2002.00	10431	20241018	-29.63	5950	20250203	23.36	7970	-7.90	20250108	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
61	20250319	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	-40	5	-0.55	495893230	68061	47.16	7270	7460	7160	9450	5090	7270	7286.02	0.57	-10983	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2592	18.44	3.61	12	0.19	392.00	2002.00	10431	20241018	-30.69	5950	20250203	21.51	7970	-9.28	20250108	5950	21.51	20250203	20850	-65.32	20241018	5950	21.51	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
62	20250319	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	20	2	0.28	428957720	58790	40.74	7270	7460	7160	9450	5090	7270	7296.46	0.57	-12041	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2613	18.60	3.64	12	0.16	392.00	2002.00	10431	20241018	-30.11	5950	20250203	22.52	7970	-8.53	20250108	5950	22.52	20250203	20850	-65.04	20241018	5950	22.52	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
63	20250319	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	40	2	0.55	376780120	51604	35.76	7270	7460	7160	9450	5090	7270	7301.41	0.57	-12579	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2620	18.65	3.65	12	0.14	392.00	2002.00	10431	20241018	-29.92	5950	20250203	22.86	7970	-8.28	20250108	5950	22.86	20250203	20850	-64.94	20241018	5950	22.86	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
64	20250319	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-30	5	-0.41	316227410	43283	29.99	7270	7460	7160	9450	5090	7270	7306.08	0.57	-10281	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2595	18.47	3.62	12	0.12	392.00	2002.00	10431	20241018	-30.59	5950	20250203	21.68	7970	-9.16	20250108	5950	21.68	20250203	20850	-65.28	20241018	5950	21.68	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
65	20250319	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	80	2	1.10	107762700	14673	10.17	7270	7430	7200	9450	5090	7270	7344.54	0.57	-7468	7570	7420	7310	7160	7050	7365	7105	179	2180	500	5230	10	1	35844518	2635	18.75	3.67	12	0.04	392.00	2002.00	10431	20241018	-29.54	5950	20250203	23.53	7970	-7.78	20250108	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.61	N	216080	500	179 억	202628	N	N	1532	N	N
66	20250318	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	-180	5	-2.42	1045431465	143229	42.37	7460	7460	7200	9680	5220	7450	7299.02	0.64	-26310	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2606	18.55	3.63	12	0.40	392.00	2002.00	10431	20241018	-30.30	5950	20250203	22.18	7970	-8.78	20250108	5950	22.18	20250203	20850	-65.13	20241018	5950	22.18	20250203	0.62	N	216080	500	179 억	228390	N	N	1532	N	N
67	20250318	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	-180	5	-2.42	1001414595	137177	40.58	7460	7460	7200	9680	5220	7450	7300.16	0.64	-23826	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2606	18.55	3.63	12	0.38	392.00	2002.00	10431	20241018	-30.30	5950	20250203	22.18	7970	-8.78	20250108	5950	22.18	20250203	20850	-65.13	20241018	5950	22.18	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
68	20250318	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	-160	5	-2.15	938942480	128630	38.05	7460	7460	7200	9680	5220	7450	7299.56	0.64	-17965	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2613	18.60	3.64	12	0.36	392.00	2002.00	10431	20241018	-30.11	5950	20250203	22.52	7970	-8.53	20250108	5950	22.52	20250203	20850	-65.04	20241018	5950	22.52	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
69	20250318	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-120	5	-1.61	813379640	111367	32.94	7460	7460	7200	9680	5220	7450	7303.60	0.64	-19463	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2627	18.70	3.66	12	0.31	392.00	2002.00	10431	20241018	-29.73	5950	20250203	23.19	7970	-8.03	20250108	5950	23.19	20250203	20850	-64.84	20241018	5950	23.19	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
70	20250318	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	-100	5	-1.34	779027450	106682	31.56	7460	7460	7200	9680	5220	7450	7302.33	0.64	-18936	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2635	18.75	3.67	12	0.30	392.00	2002.00	10431	20241018	-29.54	5950	20250203	23.53	7970	-7.78	20250108	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
71	20250318	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	-160	5	-2.15	719854085	98610	29.17	7460	7460	7200	9680	5220	7450	7300.01	0.64	-20093	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2613	18.60	3.64	12	0.28	392.00	2002.00	10431	20241018	-30.11	5950	20250203	22.52	7970	-8.53	20250108	5950	22.52	20250203	20850	-65.04	20241018	5950	22.52	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
72	20250318	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-110	5	-1.48	626282495	85790	25.38	7460	7460	7200	9680	5220	7450	7300.18	0.64	-18199	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2631	18.72	3.67	12	0.24	392.00	2002.00	10431	20241018	-29.63	5950	20250203	23.36	7970	-7.90	20250108	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
73	20250318	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	-50	5	-0.67	125009630	16928	5.01	7460	7460	7340	9680	5220	7450	7384.78	0.64	-6307	7816	7632	7286	7102	6756	7725	7195	179	2230	500	5360	10	1	35844518	2652	18.88	3.70	12	0.05	392.00	2002.00	10431	20241018	-29.06	5950	20250203	24.37	7970	-7.15	20250108	5950	24.37	20250203	20850	-64.51	20241018	5950	24.37	20250203	0.62	N	216080	500	179 억	228390	N	N	11	N	N
74	20250317	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	570	2	8.28	2443961535	335678	257.51	7030	7470	6940	8940	4820	6880	7280.52	0.56	29662	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2670	19.01	3.72	12	0.94	392.00	2002.00	10431	20241018	-28.58	5950	20250203	25.21	7970	-6.52	20250108	5950	25.21	20250203	20850	-64.27	20241018	5950	25.21	20250203	0.59	N	216080	500	179 억	200096	N	N	11	N	N
75	20250317	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	530	2	7.70	2382231295	327371	251.14	7030	7470	6940	8940	4820	6880	7276.85	0.56	29217	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2656	18.90	3.70	12	0.91	392.00	2002.00	10431	20241018	-28.96	5950	20250203	24.54	7970	-7.03	20250108	5950	24.54	20250203	20850	-64.46	20241018	5950	24.54	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
76	20250317	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7365	485	2	7.05	1910358900	263694	202.29	7030	7400	6940	8940	4820	6880	7244.61	0.56	15101	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2640	18.79	3.68	12	0.74	392.00	2002.00	10431	20241018	-29.39	5950	20250203	23.78	7970	-7.59	20250108	5950	23.78	20250203	20850	-64.68	20241018	5950	23.78	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
77	20250317	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	420	2	6.10	1750859555	241960	185.62	7030	7400	6940	8940	4820	6880	7236.15	0.56	6298	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2617	18.62	3.65	12	0.68	392.00	2002.00	10431	20241018	-30.02	5950	20250203	22.69	7970	-8.41	20250108	5950	22.69	20250203	20850	-64.99	20241018	5950	22.69	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
78	20250317	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	490	2	7.12	1669579725	230816	177.07	7030	7400	6940	8940	4820	6880	7233.38	0.56	8166	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2642	18.80	3.68	12	0.64	392.00	2002.00	10431	20241018	-29.35	5950	20250203	23.87	7970	-7.53	20250108	5950	23.87	20250203	20850	-64.65	20241018	5950	23.87	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
79	20250317	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	430	2	6.25	1372362295	190449	146.10	7030	7400	6940	8940	4820	6880	7205.93	0.56	306	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2620	18.65	3.65	12	0.53	392.00	2002.00	10431	20241018	-29.92	5950	20250203	22.86	7970	-8.28	20250108	5950	22.86	20250203	20850	-64.94	20241018	5950	22.86	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
80	20250317	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	470	2	6.83	1030519685	143562	110.13	7030	7400	6940	8940	4820	6880	7178.22	0.56	3936	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2635	18.75	3.67	12	0.40	392.00	2002.00	10431	20241018	-29.54	5950	20250203	23.53	7970	-7.78	20250108	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
81	20250317	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	160	2	2.33	105374440	15042	11.54	7030	7080	6940	8940	4820	6880	7005.35	0.56	-3178	7226	7052	6926	6752	6626	7030	6730	179	2060	500	4950	10	1	35844518	2523	17.96	3.52	12	0.04	392.00	2002.00	10431	20241018	-32.51	5950	20250203	18.32	7970	-11.67	20250108	5950	18.32	20250203	20850	-66.24	20241018	5950	18.32	20250203	0.59	N	216080	500	179 억	200096	N	N	6	N	N
82	20250314	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	0	3	0.00	905512185	130351	40.86	6880	7100	6800	8940	4820	6880	6946.84	0.57	-4620	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2466	17.55	3.44	12	0.36	392.00	2002.00	10431	20241018	-34.04	5950	20250203	15.63	7970	-13.68	20250108	5950	15.63	20250203	20850	-67.00	20241018	5950	15.63	20250203	0.62	N	216080	500	179 억	204011	N	N	6	N	N
83	20250314	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-10	5	-0.15	891428755	128304	40.22	6880	7100	6800	8940	4820	6880	6947.86	0.57	-4757	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2463	17.53	3.43	12	0.36	392.00	2002.00	10431	20241018	-34.14	5950	20250203	15.46	7970	-13.80	20250108	5950	15.46	20250203	20850	-67.05	20241018	5950	15.46	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
84	20250314	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	20	2	0.29	821532135	118152	37.03	6880	7100	6800	8940	4820	6880	6953.27	0.57	-700	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2473	17.60	3.45	12	0.33	392.00	2002.00	10431	20241018	-33.85	5950	20250203	15.97	7970	-13.43	20250108	5950	15.97	20250203	20850	-66.91	20241018	5950	15.97	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
85	20250314	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	30	2	0.44	733420735	105368	33.03	6880	7100	6800	8940	4820	6880	6960.68	0.57	3501	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2477	17.63	3.45	12	0.29	392.00	2002.00	10431	20241018	-33.76	5950	20250203	16.13	7970	-13.30	20250108	5950	16.13	20250203	20850	-66.86	20241018	5950	16.13	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
86	20250314	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	30	2	0.44	668413235	95986	30.09	6880	7100	6800	8940	4820	6880	6963.78	0.57	8719	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2477	17.63	3.45	12	0.27	392.00	2002.00	10431	20241018	-33.76	5950	20250203	16.13	7970	-13.30	20250108	5950	16.13	20250203	20850	-66.86	20241018	5950	16.13	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
87	20250314	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	100	2	1.45	600020465	86107	26.99	6880	7100	6800	8940	4820	6880	6968.46	0.57	13774	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2502	17.81	3.49	12	0.24	392.00	2002.00	10431	20241018	-33.08	5950	20250203	17.31	7970	-12.42	20250108	5950	17.31	20250203	20850	-66.52	20241018	5950	17.31	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
88	20250314	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	120	2	1.74	306861515	44485	13.94	6880	7100	6800	8940	4820	6880	6898.15	0.57	5751	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2509	17.86	3.50	12	0.12	392.00	2002.00	10431	20241018	-32.89	5950	20250203	17.65	7970	-12.17	20250108	5950	17.65	20250203	20850	-66.43	20241018	5950	17.65	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
89	20250314	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	70	2	1.02	93757020	13554	4.25	6880	7100	6800	8940	4820	6880	6917.70	0.57	993	7406	7142	6886	6622	6366	7015	6495	179	2060	500	4950	10	1	35844518	2491	17.73	3.47	12	0.04	392.00	2002.00	10431	20241018	-33.37	5950	20250203	16.81	7970	-12.80	20250108	5950	16.81	20250203	20850	-66.67	20241018	5950	16.81	20250203	0.62	N	216080	500	179 억	204011	N	N	42	N	N
90	20250313	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	10	2	0.15	2191331875	318931	68.92	6900	7150	6630	8930	4810	6870	6870.84	0.62	-29512	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2466	17.55	3.44	12	0.89	392.00	2002.00	10431	20241018	-34.04	5950	20250203	15.63	7970	-13.68	20250108	5950	15.63	20250203	20850	-67.00	20241018	5950	15.63	20250203	0.64	N	216080	500	179 억	221091	N	N	42	N	N
91	20250313	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	20	2	0.29	2084084920	303395	65.56	6900	7150	6630	8930	4810	6870	6869.21	0.62	-32860	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2470	17.58	3.44	12	0.85	392.00	2002.00	10431	20241018	-33.95	5950	20250203	15.80	7970	-13.55	20250108	5950	15.80	20250203	20850	-66.95	20241018	5950	15.80	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
92	20250313	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-10	5	-0.15	1958446295	285138	61.61	6900	7150	6630	8930	4810	6870	6868.42	0.62	-43039	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2459	17.50	3.43	12	0.80	392.00	2002.00	10431	20241018	-34.23	5950	20250203	15.29	7970	-13.93	20250108	5950	15.29	20250203	20850	-67.10	20241018	5950	15.29	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
93	20250313	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-60	5	-0.87	1822523695	265291	57.33	6900	7150	6630	8930	4810	6870	6869.90	0.62	-36209	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2441	17.37	3.40	12	0.74	392.00	2002.00	10431	20241018	-34.71	5950	20250203	14.45	7970	-14.55	20250108	5950	14.45	20250203	20850	-67.34	20241018	5950	14.45	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
94	20250313	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-90	5	-1.31	1727612015	251280	54.30	6900	7150	6630	8930	4810	6870	6875.25	0.62	-32625	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2430	17.30	3.39	12	0.70	392.00	2002.00	10431	20241018	-35.00	5950	20250203	13.95	7970	-14.93	20250108	5950	13.95	20250203	20850	-67.48	20241018	5950	13.95	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
95	20250313	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-70	5	-1.02	1646925850	239392	51.73	6900	7150	6630	8930	4810	6870	6879.62	0.62	-31915	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2437	17.35	3.40	12	0.67	392.00	2002.00	10431	20241018	-34.81	5950	20250203	14.29	7970	-14.68	20250108	5950	14.29	20250203	20850	-67.39	20241018	5950	14.29	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
96	20250313	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-130	5	-1.89	1403888040	203340	43.94	6900	7150	6690	8930	4810	6870	6904.14	0.62	-37863	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2416	17.19	3.37	12	0.57	392.00	2002.00	10431	20241018	-35.38	5950	20250203	13.28	7970	-15.43	20250108	5950	13.28	20250203	20850	-67.67	20241018	5950	13.28	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
97	20250313	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	70	2	1.02	189154945	27108	5.86	6900	7050	6900	8930	4810	6870	6977.83	0.62	-3198	7390	7130	6710	6450	6030	7260	6580	179	2060	500	4940	10	1	35844518	2488	17.70	3.47	12	0.08	392.00	2002.00	10431	20241018	-33.47	5950	20250203	16.64	7970	-12.92	20250108	5950	16.64	20250203	20850	-66.71	20241018	5950	16.64	20250203	0.64	N	216080	500	179 억	221091	N	N	81	N	N
98	20250312	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	550	2	8.70	3117799970	460791	385.30	6320	6970	6290	8210	4430	6320	6766.14	0.43	66334	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2463	17.53	3.43	12	1.29	392.00	2002.00	10431	20241018	-34.14	5950	20250203	15.46	7970	-13.80	20250108	5950	15.46	20250203	20850	-67.05	20241018	5950	15.46	20250203	0.65	N	216080	500	179 억	155058	N	N	81	N	N
99	20250312	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	510	2	8.07	3070050835	453830	379.48	6320	6970	6290	8210	4430	6320	6764.76	0.43	66543	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2448	17.42	3.41	12	1.27	392.00	2002.00	10431	20241018	-34.52	5950	20250203	14.79	7970	-14.30	20250108	5950	14.79	20250203	20850	-67.24	20241018	5950	14.79	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
100	20250312	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	470	2	7.44	2821394620	417282	348.92	6320	6970	6290	8210	4430	6320	6761.36	0.43	55641	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2434	17.32	3.39	12	1.16	392.00	2002.00	10431	20241018	-34.91	5950	20250203	14.12	7970	-14.81	20250108	5950	14.12	20250203	20850	-67.43	20241018	5950	14.12	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
101	20250312	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	490	2	7.75	2671843050	395215	330.47	6320	6970	6290	8210	4430	6320	6760.48	0.43	56188	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2441	17.37	3.40	12	1.10	392.00	2002.00	10431	20241018	-34.71	5950	20250203	14.45	7970	-14.55	20250108	5950	14.45	20250203	20850	-67.34	20241018	5950	14.45	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
102	20250312	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	480	2	7.59	2579244870	381561	319.05	6320	6970	6290	8210	4430	6320	6759.72	0.43	60290	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2437	17.35	3.40	12	1.06	392.00	2002.00	10431	20241018	-34.81	5950	20250203	14.29	7970	-14.68	20250108	5950	14.29	20250203	20850	-67.39	20241018	5950	14.29	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
103	20250312	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	550	2	8.70	1869393950	278605	232.96	6320	6930	6290	8210	4430	6320	6709.84	0.43	47247	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2463	17.53	3.43	12	0.78	392.00	2002.00	10431	20241018	-34.14	5950	20250203	15.46	7970	-13.80	20250108	5950	15.46	20250203	20850	-67.05	20241018	5950	15.46	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
104	20250312	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	330	2	5.22	1132746865	170799	142.82	6320	6790	6290	8210	4430	6320	6632.05	0.43	27095	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2384	16.96	3.32	12	0.48	392.00	2002.00	10431	20241018	-36.25	5950	20250203	11.76	7970	-16.56	20250108	5950	11.76	20250203	20850	-68.11	20241018	5950	11.76	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
105	20250312	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6520	200	2	3.16	306178170	47258	39.52	6320	6580	6290	8210	4430	6320	6478.86	0.43	30555	6573	6446	6223	6096	5873	6510	6160	179	1890	500	4550	10	1	35844518	2337	16.63	3.26	12	0.13	392.00	2002.00	10431	20241018	-37.49	5950	20250203	9.58	7970	-18.19	20250108	5950	9.58	20250203	20850	-68.73	20241018	5950	9.58	20250203	0.65	N	216080	500	179 억	155058	N	N	1	N	N
106	20250311	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	180	2	2.93	737688895	119189	171.39	6080	6350	6000	7980	4300	6140	6189.23	0.38	19655	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2265	16.12	3.16	12	0.33	392.00	2002.00	10431	20241018	-39.41	5950	20250203	6.22	7970	-20.70	20250108	5950	6.22	20250203	20850	-69.69	20241018	5950	6.22	20250203	0.65	N	216080	500	179 억	134894	N	N	1	N	N
107	20250311	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	130	2	2.12	685749255	110933	159.51	6080	6350	6000	7980	4300	6140	6181.65	0.38	23229	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2247	15.99	3.13	12	0.31	392.00	2002.00	10431	20241018	-39.89	5950	20250203	5.38	7970	-21.33	20250108	5950	5.38	20250203	20850	-69.93	20241018	5950	5.38	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
108	20250311	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	100	2	1.63	648690135	105008	151.00	6080	6350	6000	7980	4300	6140	6177.53	0.38	24602	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2237	15.92	3.12	12	0.29	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
109	20250311	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	130	2	2.12	522469925	84871	122.04	6080	6350	6000	7980	4300	6140	6156.05	0.38	17279	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2247	15.99	3.13	12	0.24	392.00	2002.00	10431	20241018	-39.89	5950	20250203	5.38	7970	-21.33	20250108	5950	5.38	20250203	20850	-69.93	20241018	5950	5.38	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
110	20250311	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	6310	170	2	2.77	479409080	78019	112.19	6080	6350	6000	7980	4300	6140	6144.77	0.38	14628	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2262	16.10	3.15	12	0.22	392.00	2002.00	10431	20241018	-39.51	5950	20250203	6.05	7970	-20.83	20250108	5950	6.05	20250203	20850	-69.74	20241018	5950	6.05	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
111	20250311	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	40	2	0.65	318149090	52354	75.28	6080	6180	6000	7980	4300	6140	6076.88	0.38	2791	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2215	15.77	3.09	12	0.15	392.00	2002.00	10431	20241018	-40.75	5950	20250203	3.87	7970	-22.46	20250108	5950	3.87	20250203	20850	-70.36	20241018	5950	3.87	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
112	20250311	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-20	5	-0.33	220973320	36460	52.43	6080	6180	6000	7980	4300	6140	6060.71	0.38	-2759	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2194	15.61	3.06	12	0.10	392.00	2002.00	10431	20241018	-41.33	5950	20250203	2.86	7970	-23.21	20250108	5950	2.86	20250203	20850	-70.65	20241018	5950	2.86	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
113	20250311	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-130	5	-2.12	84116810	13875	19.95	6080	6130	6010	7980	4300	6140	6062.47	0.38	-3734	6393	6266	6173	6046	5953	6220	6000	179	1840	500	4420	10	1	35844518	2154	15.33	3.00	12	0.04	392.00	2002.00	10431	20241018	-42.38	5950	20250203	1.01	7970	-24.59	20250108	5950	1.01	20250203	20850	-71.18	20241018	5950	1.01	20250203	0.65	N	216080	500	179 억	134894	N	N	0	N	N
114	20250310	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-70	5	-1.13	428031255	69389	100.38	6200	6300	6080	8070	4350	6210	6168.58	0.38	-169	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2201	15.66	3.07	12	0.19	392.00	2002.00	10431	20241018	-41.14	5950	20250203	3.19	7970	-22.96	20250108	5950	3.19	20250203	20850	-70.55	20241018	5950	3.19	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
115	20250310	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-30	5	-0.48	373844615	60603	87.67	6200	6300	6080	8070	4350	6210	6168.75	0.38	-1299	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2215	15.77	3.09	12	0.17	392.00	2002.00	10431	20241018	-40.75	5950	20250203	3.87	7970	-22.46	20250108	5950	3.87	20250203	20850	-70.36	20241018	5950	3.87	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
116	20250310	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	20	2	0.32	339548805	55085	79.69	6200	6300	6080	8070	4350	6210	6164.09	0.38	-379	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2233	15.89	3.11	12	0.15	392.00	2002.00	10431	20241018	-40.27	5950	20250203	4.71	7970	-21.83	20250108	5950	4.71	20250203	20850	-70.12	20241018	5950	4.71	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
117	20250310	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	50	2	0.81	307997745	50055	72.41	6200	6270	6080	8070	4350	6210	6153.19	0.38	-295	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2244	15.97	3.13	12	0.14	392.00	2002.00	10431	20241018	-39.99	5950	20250203	5.21	7970	-21.46	20250108	5950	5.21	20250203	20850	-69.98	20241018	5950	5.21	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
118	20250310	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-60	5	-0.97	211979855	34630	50.10	6200	6200	6080	8070	4350	6210	6121.28	0.38	-7346	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2204	15.69	3.07	12	0.10	392.00	2002.00	10431	20241018	-41.04	5950	20250203	3.36	7970	-22.84	20250108	5950	3.36	20250203	20850	-70.50	20241018	5950	3.36	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
119	20250310	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-60	5	-0.97	157408545	25709	37.19	6200	6200	6080	8070	4350	6210	6122.70	0.38	-8688	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2204	15.69	3.07	12	0.07	392.00	2002.00	10431	20241018	-41.04	5950	20250203	3.36	7970	-22.84	20250108	5950	3.36	20250203	20850	-70.50	20241018	5950	3.36	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
120	20250310	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-100	5	-1.61	124095790	20268	29.32	6200	6200	6080	8070	4350	6210	6122.74	0.38	-7892	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2190	15.59	3.05	12	0.06	392.00	2002.00	10431	20241018	-41.42	5950	20250203	2.69	7970	-23.34	20250108	5950	2.69	20250203	20850	-70.70	20241018	5950	2.69	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
121	20250310	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-100	5	-1.61	39326230	6391	9.25	6200	6200	6100	8070	4350	6210	6153.38	0.38	-3787	6363	6286	6193	6116	6023	6240	6070	179	1860	500	4470	10	1	35844518	2190	15.59	3.05	12	0.02	392.00	2002.00	10431	20241018	-41.42	5950	20250203	2.69	7970	-23.34	20250108	5950	2.69	20250203	20850	-70.70	20241018	5950	2.69	20250203	0.66	N	216080	500	179 억	134726	N	N	2	N	N
122	20250307	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	-30	5	-0.48	426164770	69039	179.54	6240	6270	6100	8110	4370	6240	6172.81	0.41	-12694	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2226	15.84	3.10	12	0.19	392.00	2002.00	10431	20241018	-40.47	5950	20250203	4.37	7970	-22.08	20250108	5950	4.37	20250203	20850	-70.22	20241018	5950	4.37	20250203	0.66	N	216080	500	179 억	148284	N	N	2	N	N
123	20250307	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-90	5	-1.44	371093840	60105	156.30	6240	6270	6100	8110	4370	6240	6174.09	0.41	-11552	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2204	15.69	3.07	12	0.17	392.00	2002.00	10431	20241018	-41.04	5950	20250203	3.36	7970	-22.84	20250108	5950	3.36	20250203	20850	-70.50	20241018	5950	3.36	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
124	20250307	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-80	5	-1.28	317473430	51387	133.63	6240	6270	6100	8110	4370	6240	6178.09	0.41	-14254	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2208	15.71	3.08	12	0.14	392.00	2002.00	10431	20241018	-40.95	5950	20250203	3.53	7970	-22.71	20250108	5950	3.53	20250203	20850	-70.46	20241018	5950	3.53	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
125	20250307	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-70	5	-1.12	251891460	40781	106.05	6240	6270	6100	8110	4370	6240	6176.69	0.41	-16102	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2212	15.74	3.08	12	0.11	392.00	2002.00	10431	20241018	-40.85	5950	20250203	3.70	7970	-22.58	20250108	5950	3.70	20250203	20850	-70.41	20241018	5950	3.70	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
126	20250307	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-100	5	-1.60	195325770	31600	82.18	6240	6270	6100	8110	4370	6240	6181.20	0.41	-13186	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2201	15.66	3.07	12	0.09	392.00	2002.00	10431	20241018	-41.14	5950	20250203	3.19	7970	-22.96	20250108	5950	3.19	20250203	20850	-70.55	20241018	5950	3.19	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
127	20250307	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-70	5	-1.12	145587610	23521	61.17	6240	6270	6100	8110	4370	6240	6189.69	0.41	-6482	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2212	15.74	3.08	12	0.07	392.00	2002.00	10431	20241018	-40.85	5950	20250203	3.70	7970	-22.58	20250108	5950	3.70	20250203	20850	-70.41	20241018	5950	3.70	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
128	20250307	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	0	3	0.00	37023930	5982	15.56	6240	6270	6100	8110	4370	6240	6189.22	0.41	-4718	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2237	15.92	3.12	12	0.02	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
129	20250307	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	-140	5	-2.24	10458790	1706	4.44	6240	6270	6100	8110	4370	6240	6130.59	0.41	-1635	6373	6306	6233	6166	6093	6270	6130	179	1870	500	4490	10	1	35844518	2187	15.56	3.05	12	0.00	392.00	2002.00	10431	20241018	-41.52	5950	20250203	2.52	7970	-23.46	20250108	5950	2.52	20250203	20850	-70.74	20241018	5950	2.52	20250203	0.66	N	216080	500	179 억	148284	N	N	9	N	N
130	20250306	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	40	2	0.65	238153055	38367	68.99	6300	6300	6160	8060	4340	6200	6207.23	0.42	-1726	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2237	15.92	3.12	12	0.11	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.66	N	216080	500	179 억	150010	N	N	9	N	N
131	20250306	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	0	3	0.00	219289555	35330	63.53	6300	6300	6160	8060	4340	6200	6206.89	0.42	-975	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2222	15.82	3.10	12	0.10	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
132	20250306	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	30	2	0.48	184136325	29656	53.33	6300	6300	6160	8060	4340	6200	6209.07	0.42	3084	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2233	15.89	3.11	12	0.08	392.00	2002.00	10431	20241018	-40.27	5950	20250203	4.71	7970	-21.83	20250108	5950	4.71	20250203	20850	-70.12	20241018	5950	4.71	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
133	20250306	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	40	2	0.65	163127265	26270	47.24	6300	6300	6160	8060	4340	6200	6209.64	0.42	2132	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2237	15.92	3.12	12	0.07	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
134	20250306	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	50	2	0.81	138865465	22371	40.23	6300	6300	6160	8060	4340	6200	6207.39	0.42	3653	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2240	15.94	3.12	12	0.06	392.00	2002.00	10431	20241018	-40.08	5950	20250203	5.04	7970	-21.58	20250108	5950	5.04	20250203	20850	-70.02	20241018	5950	5.04	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
135	20250306	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-10	5	-0.16	126549665	20395	36.67	6300	6300	6160	8060	4340	6200	6204.94	0.42	2998	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2219	15.79	3.09	12	0.06	392.00	2002.00	10431	20241018	-40.66	5950	20250203	4.03	7970	-22.33	20250108	5950	4.03	20250203	20850	-70.31	20241018	5950	4.03	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
136	20250306	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	20	2	0.32	75859725	12220	21.97	6300	6300	6160	8060	4340	6200	6207.83	0.42	503	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2230	15.87	3.11	12	0.03	392.00	2002.00	10431	20241018	-40.37	5950	20250203	4.54	7970	-21.96	20250108	5950	4.54	20250203	20850	-70.17	20241018	5950	4.54	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
137	20250306	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	20	2	0.32	10616820	1713	3.08	6300	6300	6160	8060	4340	6200	6197.79	0.42	-1517	6320	6260	6190	6130	6060	6225	6095	179	1860	500	4460	10	1	35844518	2230	15.87	3.11	12	0.00	392.00	2002.00	10431	20241018	-40.37	5950	20250203	4.54	7970	-21.96	20250108	5950	4.54	20250203	20850	-70.17	20241018	5950	4.54	20250203	0.66	N	216080	500	179 억	150010	N	N	293	N	N
138	20250305	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	0	3	0.00	342511285	55564	67.53	6250	6250	6120	8060	4340	6200	6164.27	0.42	-951	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2222	15.82	3.10	12	0.16	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.69	N	216080	500	179 억	150961	N	N	293	N	N
139	20250305	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-10	5	-0.16	320736005	52050	63.26	6250	6250	6120	8060	4340	6200	6162.08	0.42	-366	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2219	15.79	3.09	12	0.15	392.00	2002.00	10431	20241018	-40.66	5950	20250203	4.03	7970	-22.33	20250108	5950	4.03	20250203	20850	-70.31	20241018	5950	4.03	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
140	20250305	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-40	5	-0.65	291333065	47275	57.46	6250	6250	6120	8060	4340	6200	6162.52	0.42	357	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2208	15.71	3.08	12	0.13	392.00	2002.00	10431	20241018	-40.95	5950	20250203	3.53	7970	-22.71	20250108	5950	3.53	20250203	20850	-70.46	20241018	5950	3.53	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
141	20250305	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-30	5	-0.48	208032225	33704	40.97	6250	6250	6120	8060	4340	6200	6172.33	0.42	-881	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2212	15.74	3.08	12	0.09	392.00	2002.00	10431	20241018	-40.85	5950	20250203	3.70	7970	-22.58	20250108	5950	3.70	20250203	20850	-70.41	20241018	5950	3.70	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
142	20250305	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-20	5	-0.32	204993695	33212	40.37	6250	6250	6120	8060	4340	6200	6172.28	0.42	-733	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2215	15.77	3.09	12	0.09	392.00	2002.00	10431	20241018	-40.75	5950	20250203	3.87	7970	-22.46	20250108	5950	3.87	20250203	20850	-70.36	20241018	5950	3.87	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
143	20250305	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-30	5	-0.48	138676555	22444	27.28	6250	6250	6120	8060	4340	6200	6178.78	0.42	1760	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2212	15.74	3.08	12	0.06	392.00	2002.00	10431	20241018	-40.85	5950	20250203	3.70	7970	-22.58	20250108	5950	3.70	20250203	20850	-70.41	20241018	5950	3.70	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
144	20250305	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	0	3	0.00	106034265	17164	20.86	6250	6250	6120	8060	4340	6200	6177.71	0.42	2309	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2222	15.82	3.10	12	0.05	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
145	20250305	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	40	2	0.65	19782685	3187	3.87	6250	6250	6170	8060	4340	6200	6207.31	0.42	1481	6540	6370	6230	6060	5920	6455	6145	179	1860	500	4460	10	1	35844518	2237	15.92	3.12	12	0.01	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.69	N	216080	500	179 억	150961	N	N	9	N	N
146	20250304	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-40	5	-0.64	511232740	81865	56.11	6190	6400	6090	8110	4370	6240	6244.83	0.39	11264	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2222	15.82	3.10	12	0.23	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.69	N	216080	500	179 억	139690	N	N	9	N	N
147	20250304	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	-30	5	-0.48	463424310	74096	50.79	6190	6400	6090	8110	4370	6240	6254.38	0.39	13679	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2226	15.84	3.10	12	0.21	392.00	2002.00	10431	20241018	-40.47	5950	20250203	4.37	7970	-22.08	20250108	5950	4.37	20250203	20850	-70.22	20241018	5950	4.37	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N
148	20250304	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6290	50	2	0.80	362807390	57789	39.61	6190	6400	6150	8110	4370	6240	6278.14	0.39	12868	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2255	16.05	3.14	12	0.16	392.00	2002.00	10431	20241018	-39.70	5950	20250203	5.71	7970	-21.08	20250108	5950	5.71	20250203	20850	-69.83	20241018	5950	5.71	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N
149	20250304	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	0	3	0.00	329166300	52421	35.93	6190	6400	6150	8110	4370	6240	6279.28	0.39	11439	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2237	15.92	3.12	12	0.15	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N
150	20250304	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	30	2	0.48	307104960	48898	33.52	6190	6400	6150	8110	4370	6240	6280.52	0.39	13322	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2247	15.99	3.13	12	0.14	392.00	2002.00	10431	20241018	-39.89	5950	20250203	5.38	7970	-21.33	20250108	5950	5.38	20250203	20850	-69.93	20241018	5950	5.38	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N
151	20250304	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	6290	50	2	0.80	284414510	45279	31.04	6190	6400	6150	8110	4370	6240	6281.38	0.39	15817	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2255	16.05	3.14	12	0.13	392.00	2002.00	10431	20241018	-39.70	5950	20250203	5.71	7970	-21.08	20250108	5950	5.71	20250203	20850	-69.83	20241018	5950	5.71	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N
152	20250304	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	80	2	1.28	257041820	40925	28.05	6190	6400	6150	8110	4370	6240	6280.80	0.39	16197	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2265	16.12	3.16	12	0.11	392.00	2002.00	10431	20241018	-39.41	5950	20250203	6.22	7970	-20.70	20250108	5950	6.22	20250203	20850	-69.69	20241018	5950	6.22	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N
153	20250304	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	30	2	0.48	147633650	23635	16.20	6190	6400	6150	8110	4370	6240	6246.40	0.39	9352	6486	6362	6246	6122	6006	6305	6065	179	1870	500	4490	10	1	35844518	2247	15.99	3.13	12	0.07	392.00	2002.00	10431	20241018	-39.89	5950	20250203	5.38	7970	-21.33	20250108	5950	5.38	20250203	20850	-69.93	20241018	5950	5.38	20250203	0.69	N	216080	500	179 억	139690	N	N	38	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History