KissMeData/200230/price/prices-20250301.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-5	5	-0.16	20451465	6487	19.95	3195	3195	3090	4125	2225	3175	3152.68	-2029	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	381	-1.45	0.46	12	0.05	-2189.00	6893.00	9300	20240605	-65.91	3060	20250326	3.59	5880	-46.09	20250102	3060	3.59	20250326	6480	-51.08	20241230	520	509.62	20241125	1.12	N	200230	1000	120 억	N	N	N	N
3	20250328	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-15	5	-0.47	18742460	5944	18.28	3195	3195	3090	4125	2225	3175	3153.17	-1878	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	380	-1.44	0.46	12	0.05	-2189.00	6893.00	9300	20240605	-66.02	3060	20250326	3.27	5880	-46.26	20250102	3060	3.27	20250326	6480	-51.23	20241230	520	507.69	20241125	1.12	N	200230	1000	120 억	N	N	N	N
4	20250328	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-45	5	-1.42	14547185	4614	14.19	3195	3195	3090	4125	2225	3175	3152.84	-1740	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	376	-1.43	0.45	12	0.04	-2189.00	6893.00	9300	20240605	-66.34	3060	20250326	2.29	5880	-46.77	20250102	3060	2.29	20250326	6480	-51.70	20241230	520	501.92	20241125	1.12	N	200230	1000	120 억	N	N	N	N
5	20250328	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-15	5	-0.47	14227180	4512	13.88	3195	3195	3090	4125	2225	3175	3153.19	-1727	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	380	-1.44	0.46	12	0.04	-2189.00	6893.00	9300	20240605	-66.02	3060	20250326	3.27	5880	-46.26	20250102	3060	3.27	20250326	6480	-51.23	20241230	520	507.69	20241125	1.12	N	200230	1000	120 억	N	N	N	N
6	20250328	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-20	5	-0.63	14113725	4476	13.77	3195	3195	3090	4125	2225	3175	3153.20	-1713	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	379	-1.44	0.46	12	0.04	-2189.00	6893.00	9300	20240605	-66.08	3060	20250326	3.10	5880	-46.34	20250102	3060	3.10	20250326	6480	-51.31	20241230	520	506.73	20241125	1.12	N	200230	1000	120 억	N	N	N	N
7	20250328	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-15	5	-0.47	12714495	4035	12.41	3195	3195	3090	4125	2225	3175	3151.05	-1360	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	380	-1.44	0.46	12	0.03	-2189.00	6893.00	9300	20240605	-66.02	3060	20250326	3.27	5880	-46.26	20250102	3060	3.27	20250326	6480	-51.23	20241230	520	507.69	20241125	1.12	N	200230	1000	120 억	N	N	N	N
8	20250328	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-15	5	-0.47	9830065	3125	9.61	3195	3195	3090	4125	2225	3175	3145.62	-1130	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	380	-1.44	0.46	12	0.03	-2189.00	6893.00	9300	20240605	-66.02	3060	20250326	3.27	5880	-46.26	20250102	3060	3.27	20250326	6480	-51.23	20241230	520	507.69	20241125	1.12	N	200230	1000	120 억	N	N	N	N
9	20250328	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-80	5	-2.52	6411975	2039	6.27	3195	3195	3090	4125	2225	3175	3144.67	-755	3391	3282	3191	3082	2991	3237	3037	120	950	1000	2090	5	1	12025023	372	-1.41	0.45	12	0.02	-2189.00	6893.00	9300	20240605	-66.72	3060	20250326	1.14	5880	-47.36	20250102	3060	1.14	20250326	6480	-52.24	20241230	520	495.19	20241125	1.12	N	200230	1000	120 억	N	N	N	N
10	20250327	162308	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	35	2	1.11	103734802	32508	72.00	3295	3300	3100	4080	2200	3140	3191.10	-608	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	382	-1.45	0.46	12	0.27	-2189.00	6893.00	9300	20240605	-65.86	3060	20250326	3.76	5880	-46.00	20250102	3060	3.76	20250326	6480	-51.00	20241230	520	510.58	20241125	1.06	N	200230	1000	120 억	N	N	N	N
11	20250327	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	55	2	1.75	101900712	31930	70.72	3295	3300	3100	4080	2200	3140	3191.38	-608	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	384	-1.46	0.46	12	0.27	-2189.00	6893.00	9300	20240605	-65.65	3060	20250326	4.41	5880	-45.66	20250102	3060	4.41	20250326	6480	-50.69	20241230	520	514.42	20241125	1.06	N	200230	1000	120 억	N	N	N	N
12	20250327	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-35	5	-1.11	78582162	24496	54.25	3295	3300	3105	4080	2200	3140	3207.96	-88	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	373	-1.42	0.45	12	0.20	-2189.00	6893.00	9300	20240605	-66.61	3060	20250326	1.47	5880	-47.19	20250102	3060	1.47	20250326	6480	-52.08	20241230	520	497.12	20241125	1.06	N	200230	1000	120 억	N	N	N	N
13	20250327	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-25	5	-0.80	65360752	20244	44.84	3295	3300	3110	4080	2200	3140	3228.65	-70	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	375	-1.42	0.45	12	0.17	-2189.00	6893.00	9300	20240605	-66.51	3060	20250326	1.80	5880	-47.02	20250102	3060	1.80	20250326	6480	-51.93	20241230	520	499.04	20241125	1.06	N	200230	1000	120 억	N	N	N	N
14	20250327	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-30	5	-0.96	64921692	20103	44.52	3295	3300	3110	4080	2200	3140	3229.45	-55	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	374	-1.42	0.45	12	0.17	-2189.00	6893.00	9300	20240605	-66.56	3060	20250326	1.63	5880	-47.11	20250102	3060	1.63	20250326	6480	-52.01	20241230	520	498.08	20241125	1.06	N	200230	1000	120 억	N	N	N	N
15	20250327	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-20	5	-0.64	62282030	19255	42.65	3295	3300	3110	4080	2200	3140	3234.59	-99	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	375	-1.43	0.45	12	0.16	-2189.00	6893.00	9300	20240605	-66.45	3060	20250326	1.96	5880	-46.94	20250102	3060	1.96	20250326	6480	-51.85	20241230	520	500.00	20241125	1.06	N	200230	1000	120 억	N	N	N	N
16	20250327	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-5	5	-0.16	55791795	17179	38.05	3295	3300	3130	4080	2200	3140	3247.67	-330	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	377	-1.43	0.45	12	0.14	-2189.00	6893.00	9300	20240605	-66.29	3060	20250326	2.45	5880	-46.68	20250102	3060	2.45	20250326	6480	-51.62	20241230	520	502.88	20241125	1.06	N	200230	1000	120 억	N	N	N	N
17	20250327	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	40	2	1.27	43370745	13230	29.30	3295	3300	3180	4080	2200	3140	3278.21	39	3326	3232	3146	3052	2966	3190	3010	120	940	1000	2070	5	1	12025023	382	-1.45	0.46	12	0.11	-2189.00	6893.00	9300	20240605	-65.81	3060	20250326	3.92	5880	-45.92	20250102	3060	3.92	20250326	6480	-50.93	20241230	520	511.54	20241125	1.06	N	200230	1000	120 억	N	N	N	N
18	20250326	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-40	5	-1.26	140816274	45111	70.86	3180	3240	3060	4130	2230	3180	3121.55	2251	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	378	-1.43	0.46	12	0.38	-2189.00	6893.00	9300	20240605	-66.24	3060	20250326	2.61	5880	-46.60	20250102	3060	2.61	20250326	6480	-51.54	20241230	520	503.85	20241125	1.03	N	200230	1000	120 억	N	N	N	N
19	20250326	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-60	5	-1.89	138654899	44422	69.78	3180	3240	3060	4130	2230	3180	3121.31	2145	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	375	-1.43	0.45	12	0.37	-2189.00	6893.00	9300	20240605	-66.45	3060	20250326	1.96	5880	-46.94	20250102	3060	1.96	20250326	6480	-51.85	20241230	520	500.00	20241125	1.03	N	200230	1000	120 억	N	N	N	N
20	20250326	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-45	5	-1.42	127052402	40715	63.96	3180	3240	3060	4130	2230	3180	3120.53	2389	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	377	-1.43	0.45	12	0.34	-2189.00	6893.00	9300	20240605	-66.29	3060	20250326	2.45	5880	-46.68	20250102	3060	2.45	20250326	6480	-51.62	20241230	520	502.88	20241125	1.03	N	200230	1000	120 억	N	N	N	N
21	20250326	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-40	5	-1.26	126663592	40591	63.76	3180	3240	3060	4130	2230	3180	3120.48	2389	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	378	-1.43	0.46	12	0.34	-2189.00	6893.00	9300	20240605	-66.24	3060	20250326	2.61	5880	-46.60	20250102	3060	2.61	20250326	6480	-51.54	20241230	520	503.85	20241125	1.03	N	200230	1000	120 억	N	N	N	N
22	20250326	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-50	5	-1.57	106513187	34170	53.68	3180	3240	3060	4130	2230	3180	3117.16	2147	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	376	-1.43	0.45	12	0.28	-2189.00	6893.00	9300	20240605	-66.34	3060	20250326	2.29	5880	-46.77	20250102	3060	2.29	20250326	6480	-51.70	20241230	520	501.92	20241125	1.03	N	200230	1000	120 억	N	N	N	N
23	20250326	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-60	5	-1.89	95828397	30757	48.32	3180	3240	3060	4130	2230	3180	3115.66	2146	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	375	-1.43	0.45	12	0.26	-2189.00	6893.00	9300	20240605	-66.45	3060	20250326	1.96	5880	-46.94	20250102	3060	1.96	20250326	6480	-51.85	20241230	520	500.00	20241125	1.03	N	200230	1000	120 억	N	N	N	N
24	20250326	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-60	5	-1.89	75530757	24243	38.08	3180	3240	3060	4130	2230	3180	3115.57	1676	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	375	-1.43	0.45	12	0.20	-2189.00	6893.00	9300	20240605	-66.45	3060	20250326	1.96	5880	-46.94	20250102	3060	1.96	20250326	6480	-51.85	20241230	520	500.00	20241125	1.03	N	200230	1000	120 억	N	N	N	N
25	20250326	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	10	2	0.31	2158675	671	1.05	3180	3240	3180	4130	2230	3180	3217.10	-97	3506	3342	3231	3067	2956	3287	3012	120	950	1000	2090	5	1	12025023	384	-1.46	0.46	12	0.01	-2189.00	6893.00	9300	20240605	-65.70	3120	20250325	2.24	5880	-45.75	20250102	3120	2.24	20250325	6480	-50.77	20241230	520	513.46	20241125	1.03	N	200230	1000	120 억	N	N	N	N
26	20250325	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-150	5	-4.50	204818500	63395	97.60	3395	3395	3120	4325	2335	3330	3230.83	4167	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	382	2.65	0.35	12	0.53	1199.00	9005.00	9300	20240605	-65.81	3120	20250325	1.92	5880	-45.92	20250102	3120	1.92	20250325	6480	-50.93	20241230	520	511.54	20241125	1.03	N	200230	1000	120 억	N	N	N	N
27	20250325	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-160	5	-4.80	191343430	59133	91.04	3395	3395	3120	4325	2335	3330	3235.81	4934	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	381	2.64	0.35	12	0.49	1199.00	9005.00	9300	20240605	-65.91	3120	20250325	1.60	5880	-46.09	20250102	3120	1.60	20250325	6480	-51.08	20241230	520	509.62	20241125	1.03	N	200230	1000	120 억	N	N	N	N
28	20250325	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-130	5	-3.90	135869210	41606	64.06	3395	3395	3200	4325	2335	3330	3265.62	2610	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	385	2.67	0.36	12	0.35	1199.00	9005.00	9300	20240605	-65.59	3200	20250325	0.00	5880	-45.58	20250102	3200	0.00	20250325	6480	-50.62	20241230	520	515.38	20241125	1.03	N	200230	1000	120 억	N	N	N	N
29	20250325	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3295	-35	5	-1.05	69716065	21121	32.52	3395	3395	3255	4325	2335	3330	3300.79	-618	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	396	2.75	0.37	12	0.18	1199.00	9005.00	9300	20240605	-64.57	3255	20250325	1.23	5880	-43.96	20250102	3255	1.23	20250325	6480	-49.15	20241230	520	533.65	20241125	1.03	N	200230	1000	120 억	N	N	N	N
30	20250325	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-20	5	-0.60	56885255	17230	26.53	3395	3395	3255	4325	2335	3330	3301.52	-573	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	398	2.76	0.37	12	0.14	1199.00	9005.00	9300	20240605	-64.41	3255	20250325	1.69	5880	-43.71	20250102	3255	1.69	20250325	6480	-48.92	20241230	520	536.54	20241125	1.03	N	200230	1000	120 억	N	N	N	N
31	20250325	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	-10	5	-0.30	55406730	16784	25.84	3395	3395	3255	4325	2335	3330	3301.16	-572	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	399	2.77	0.37	12	0.14	1199.00	9005.00	9300	20240605	-64.30	3255	20250325	2.00	5880	-43.54	20250102	3255	2.00	20250325	6480	-48.77	20241230	520	538.46	20241125	1.03	N	200230	1000	120 억	N	N	N	N
32	20250325	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	45	2	1.35	52789445	15998	24.63	3395	3395	3255	4325	2335	3330	3299.75	-619	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	406	2.81	0.37	12	0.13	1199.00	9005.00	9300	20240605	-63.71	3255	20250325	3.69	5880	-42.60	20250102	3255	3.69	20250325	6480	-47.92	20241230	520	549.04	20241125	1.03	N	200230	1000	120 억	N	N	N	N
33	20250325	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3295	-35	5	-1.05	1634670	489	0.75	3395	3395	3275	4325	2335	3330	3342.88	81	3686	3507	3416	3237	3146	3462	3192	120	995	1000	2190	5	1	12025023	396	2.75	0.37	12	0.00	1199.00	9005.00	9300	20240605	-64.57	3275	20250325	0.61	5880	-43.96	20250102	3275	0.61	20250325	6480	-49.15	20241230	520	533.65	20241125	1.03	N	200230	1000	120 억	N	N	N	N
34	20250324	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	-175	5	-4.99	218416897	64461	193.66	3595	3595	3325	4555	2455	3505	3388.70	619	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	400	2.78	0.37	12	0.54	1199.00	9005.00	9300	20240605	-64.19	3325	20250324	0.15	5880	-43.37	20250102	3325	0.15	20250324	6480	-48.61	20241230	520	540.38	20241125	1.02	N	200230	1000	120 억	N	N	N	N
35	20250324	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	-170	5	-4.85	196313412	57824	173.72	3595	3595	3330	4555	2455	3505	3395.02	1459	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	401	2.78	0.37	12	0.48	1199.00	9005.00	9300	20240605	-64.14	3330	20250324	0.15	5880	-43.28	20250102	3330	0.15	20250324	6480	-48.53	20241230	520	541.35	20241125	1.02	N	200230	1000	120 억	N	N	N	N
36	20250324	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3360	-145	5	-4.14	167768727	49288	148.07	3595	3595	3355	4555	2455	3505	3403.85	917	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	404	2.80	0.37	12	0.41	1199.00	9005.00	9300	20240605	-63.87	3355	20250324	0.15	5880	-42.86	20250102	3355	0.15	20250324	6480	-48.15	20241230	520	546.15	20241125	1.02	N	200230	1000	120 억	N	N	N	N
37	20250324	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	-95	5	-2.71	84865547	24733	74.30	3595	3595	3405	4555	2455	3505	3431.27	-77	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	410	2.84	0.38	12	0.21	1199.00	9005.00	9300	20240605	-63.33	3405	20250324	0.15	5880	-42.01	20250102	3405	0.15	20250324	6480	-47.38	20241230	520	555.77	20241125	1.02	N	200230	1000	120 억	N	N	N	N
38	20250324	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3440	-65	5	-1.85	28476077	8269	24.84	3595	3595	3410	4555	2455	3505	3443.71	-42	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	414	2.87	0.38	12	0.07	1199.00	9005.00	9300	20240605	-63.01	3410	20250324	0.88	5880	-41.50	20250102	3410	0.88	20250324	6480	-46.91	20241230	520	561.54	20241125	1.02	N	200230	1000	120 억	N	N	N	N
39	20250324	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-60	5	-1.71	12971407	3751	11.27	3595	3595	3420	4555	2455	3505	3458.12	35	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	414	2.87	0.38	12	0.03	1199.00	9005.00	9300	20240605	-62.96	3420	20250324	0.73	5880	-41.41	20250102	3420	0.73	20250324	6480	-46.84	20241230	520	562.50	20241125	1.02	N	200230	1000	120 억	N	N	N	N
40	20250324	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3440	-65	5	-1.85	4791630	1380	4.15	3595	3595	3420	4555	2455	3505	3472.20	9	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	414	2.87	0.38	12	0.01	1199.00	9005.00	9300	20240605	-63.01	3420	20250324	0.58	5880	-41.50	20250102	3420	0.58	20250324	6480	-46.91	20241230	520	561.54	20241125	1.02	N	200230	1000	120 억	N	N	N	N
41	20250324	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	30	2	0.86	2918315	839	2.52	3595	3595	3420	4555	2455	3505	3478.33	106	3698	3601	3543	3446	3388	3572	3417	120	1050	1000	2310	5	1	12025023	425	2.95	0.39	12	0.01	1199.00	9005.00	9300	20240605	-61.99	3420	20250324	3.36	5880	-39.88	20250102	3420	3.36	20250324	6480	-45.45	20241230	520	579.81	20241125	1.02	N	200230	1000	120 억	N	N	N	N
42	20250321	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-95	5	-2.64	116563912	33204	245.03	3585	3640	3485	4680	2520	3600	3510.54	-483	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	421	2.92	0.39	12	0.28	1199.00	9005.00	9300	20240605	-62.31	3485	20250321	0.57	5880	-40.39	20250102	3485	0.57	20250321	6480	-45.91	20241230	520	574.04	20241125	1.01	N	200230	1000	120 억	N	N	N	N
43	20250321	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-110	5	-3.06	105994797	30185	222.75	3585	3640	3485	4680	2520	3600	3511.51	-447	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	420	2.91	0.39	12	0.25	1199.00	9005.00	9300	20240605	-62.47	3485	20250321	0.14	5880	-40.65	20250102	3485	0.14	20250321	6480	-46.14	20241230	520	571.15	20241125	1.01	N	200230	1000	120 억	N	N	N	N
44	20250321	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-100	5	-2.78	100016187	28476	210.14	3585	3640	3485	4680	2520	3600	3512.30	-306	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	421	2.92	0.39	12	0.24	1199.00	9005.00	9300	20240605	-62.37	3485	20250321	0.43	5880	-40.48	20250102	3485	0.43	20250321	6480	-45.99	20241230	520	573.08	20241125	1.01	N	200230	1000	120 억	N	N	N	N
45	20250321	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-90	5	-2.50	96368855	27433	202.44	3585	3640	3485	4680	2520	3600	3512.88	141	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	422	2.93	0.39	12	0.23	1199.00	9005.00	9300	20240605	-62.26	3485	20250321	0.72	5880	-40.31	20250102	3485	0.72	20250321	6480	-45.83	20241230	520	575.00	20241125	1.01	N	200230	1000	120 억	N	N	N	N
46	20250321	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-105	5	-2.92	86537625	24619	181.68	3585	3640	3485	4680	2520	3600	3515.07	141	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	420	2.91	0.39	12	0.20	1199.00	9005.00	9300	20240605	-62.42	3485	20250321	0.29	5880	-40.56	20250102	3485	0.29	20250321	6480	-46.06	20241230	520	572.12	20241125	1.01	N	200230	1000	120 억	N	N	N	N
47	20250321	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-100	5	-2.78	54913580	15591	115.05	3585	3640	3490	4680	2520	3600	3522.13	160	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	421	2.92	0.39	12	0.13	1199.00	9005.00	9300	20240605	-62.37	3490	20250321	0.29	5880	-40.48	20250102	3490	0.29	20250321	6480	-45.99	20241230	520	573.08	20241125	1.01	N	200230	1000	120 억	N	N	N	N
48	20250321	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-65	5	-1.81	23855425	6729	49.66	3585	3640	3515	4680	2520	3600	3545.17	-585	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	425	2.95	0.39	12	0.06	1199.00	9005.00	9300	20240605	-61.99	3515	20250321	0.57	5880	-39.88	20250102	3515	0.57	20250321	6480	-45.45	20241230	520	579.81	20241125	1.01	N	200230	1000	120 억	N	N	N	N
49	20250321	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	5	2	0.14	122670	34	0.25	3585	3640	3585	4680	2520	3600	3607.94	-2	3706	3652	3626	3572	3546	3640	3560	120	1080	1000	2370	5	1	12025023	434	3.01	0.40	12	0.00	1199.00	9005.00	9300	20240605	-61.24	3585	20250321	0.56	5880	-38.69	20250102	3585	0.56	20250321	6480	-44.37	20241230	520	593.27	20241125	1.01	N	200230	1000	120 억	N	N	N	N
50	20250320	161423	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-5	5	-0.14	49032289	13550	42.04	3610	3680	3600	4685	2525	3605	3618.62	484	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	433	3.00	0.40	12	0.11	1199.00	9005.00	9300	20240605	-61.29	3600	20250320	0.00	5880	-38.78	20250102	3600	0.00	20250320	6480	-44.44	20241230	520	592.31	20241125	0.99	N	200230	1000	120 억	N	N	N	N
51	20250320	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-5	5	-0.14	46389849	12816	39.76	3610	3680	3600	4685	2525	3605	3619.68	691	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	433	3.00	0.40	12	0.11	1199.00	9005.00	9300	20240605	-61.29	3600	20250320	0.00	5880	-38.78	20250102	3600	0.00	20250320	6480	-44.44	20241230	520	592.31	20241125	0.99	N	200230	1000	120 억	N	N	N	N
52	20250320	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	5	2	0.14	42298300	11681	36.24	3610	3680	3605	4685	2525	3605	3621.12	691	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	434	3.01	0.40	12	0.10	1199.00	9005.00	9300	20240605	-61.18	3600	20250319	0.28	5880	-38.61	20250102	3600	0.28	20250319	6480	-44.29	20241230	520	594.23	20241125	0.99	N	200230	1000	120 억	N	N	N	N
53	20250320	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	15	2	0.42	36544294	10089	31.30	3610	3680	3605	4685	2525	3605	3622.19	649	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	435	3.02	0.40	12	0.08	1199.00	9005.00	9300	20240605	-61.08	3600	20250319	0.56	5880	-38.44	20250102	3600	0.56	20250319	6480	-44.14	20241230	520	596.15	20241125	0.99	N	200230	1000	120 억	N	N	N	N
54	20250320	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	15	2	0.42	32676801	9019	27.98	3610	3680	3605	4685	2525	3605	3623.11	648	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	435	3.02	0.40	12	0.08	1199.00	9005.00	9300	20240605	-61.08	3600	20250319	0.56	5880	-38.44	20250102	3600	0.56	20250319	6480	-44.14	20241230	520	596.15	20241125	0.99	N	200230	1000	120 억	N	N	N	N
55	20250320	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	10	2	0.28	28977847	7997	24.81	3610	3680	3605	4685	2525	3605	3623.59	633	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	435	3.02	0.40	12	0.07	1199.00	9005.00	9300	20240605	-61.13	3600	20250319	0.42	5880	-38.52	20250102	3600	0.42	20250319	6480	-44.21	20241230	520	595.19	20241125	0.99	N	200230	1000	120 억	N	N	N	N
56	20250320	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	30	2	0.83	6344840	1739	5.40	3610	3680	3610	4685	2525	3605	3648.56	-3	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	437	3.03	0.40	12	0.01	1199.00	9005.00	9300	20240605	-60.91	3600	20250319	0.97	5880	-38.18	20250102	3600	0.97	20250319	6480	-43.90	20241230	520	599.04	20241125	0.99	N	200230	1000	120 억	N	N	N	N
57	20250320	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	65	2	1.80	736950	201	0.62	3610	3680	3610	4685	2525	3605	3666.42	0	3741	3672	3636	3567	3531	3655	3550	120	1080	1000	2370	5	1	12025023	441	3.06	0.41	12	0.00	1199.00	9005.00	9300	20240605	-60.54	3600	20250319	1.94	5880	-37.59	20250102	3600	1.94	20250319	6480	-43.36	20241230	520	605.77	20241125	0.99	N	200230	1000	120 억	N	N	N	N
58	20250319	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-100	5	-2.70	114323501	31499	93.55	3705	3705	3600	4815	2595	3705	3629.43	-523	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	434	3.01	0.40	12	0.26	1199.00	9005.00	9300	20240605	-61.24	3600	20250319	0.14	5880	-38.69	20250102	3600	0.14	20250319	6480	-44.37	20241230	520	593.27	20241125	0.99	N	200230	1000	120 억	N	N	N	N
59	20250319	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-60	5	-1.62	107646416	29649	88.06	3705	3705	3600	4815	2595	3705	3630.69	321	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	438	3.04	0.40	12	0.25	1199.00	9005.00	9300	20240605	-60.81	3600	20250319	1.25	5880	-38.01	20250102	3600	1.25	20250319	6480	-43.75	20241230	520	600.96	20241125	0.99	N	200230	1000	120 억	N	N	N	N
60	20250319	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-75	5	-2.02	101191496	27873	82.78	3705	3705	3600	4815	2595	3705	3630.45	321	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	437	3.03	0.40	12	0.23	1199.00	9005.00	9300	20240605	-60.97	3600	20250319	0.83	5880	-38.27	20250102	3600	0.83	20250319	6480	-43.98	20241230	520	598.08	20241125	0.99	N	200230	1000	120 억	N	N	N	N
61	20250319	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-70	5	-1.89	97999997	26992	80.17	3705	3705	3600	4815	2595	3705	3630.71	79	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	437	3.03	0.40	12	0.22	1199.00	9005.00	9300	20240605	-60.91	3600	20250319	0.97	5880	-38.18	20250102	3600	0.97	20250319	6480	-43.90	20241230	520	599.04	20241125	0.99	N	200230	1000	120 억	N	N	N	N
62	20250319	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-90	5	-2.43	92045737	25350	75.29	3705	3705	3600	4815	2595	3705	3631.00	64	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	435	3.02	0.40	12	0.21	1199.00	9005.00	9300	20240605	-61.13	3600	20250319	0.42	5880	-38.52	20250102	3600	0.42	20250319	6480	-44.21	20241230	520	595.19	20241125	0.99	N	200230	1000	120 억	N	N	N	N
63	20250319	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-55	5	-1.48	34658018	9477	28.15	3705	3705	3640	4815	2595	3705	3657.07	-184	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	439	3.04	0.41	12	0.08	1199.00	9005.00	9300	20240605	-60.75	3640	20250319	0.27	5880	-37.93	20250102	3640	0.27	20250319	6480	-43.67	20241230	520	601.92	20241125	0.99	N	200230	1000	120 억	N	N	N	N
64	20250319	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-55	5	-1.48	30234866	8264	24.54	3705	3705	3645	4815	2595	3705	3658.62	-176	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	439	3.04	0.41	12	0.07	1199.00	9005.00	9300	20240605	-60.75	3645	20250319	0.14	5880	-37.93	20250102	3645	0.14	20250319	6480	-43.67	20241230	520	601.92	20241125	0.99	N	200230	1000	120 억	N	N	N	N
65	20250319	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	0	3	0.00	292695	79	0.23	3705	3705	3705	4815	2595	3705	3705.00	-22	3811	3757	3706	3652	3601	3785	3680	120	1110	1000	2440	5	1	12025023	446	3.09	0.41	12	0.00	1199.00	9005.00	9300	20240605	-60.16	3655	20250318	1.37	5880	-36.99	20250102	3655	1.37	20250318	6480	-42.82	20241230	520	612.50	20241125	0.99	N	200230	1000	120 억	N	N	N	N
66	20250318	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-70	5	-1.85	123909919	33611	237.40	3695	3760	3655	4905	2645	3775	3686.59	-87	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	446	3.09	0.41	12	0.28	1199.00	9005.00	9300	20240605	-60.16	3655	20250318	1.37	5880	-36.99	20250102	3655	1.37	20250318	6480	-42.82	20241230	520	612.50	20241125	0.99	N	200230	1000	120 억	N	N	N	N
67	20250318	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3667	-108	5	-2.86	114710424	31114	219.76	3695	3760	3655	4905	2645	3775	3686.78	308	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	441	3.06	0.41	12	0.26	1199.00	9005.00	9300	20240605	-60.57	3655	20250318	0.33	5880	-37.64	20250102	3655	0.33	20250318	6480	-43.41	20241230	520	605.19	20241125	0.99	N	200230	1000	120 억	N	N	N	N
68	20250318	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-115	5	-3.05	105997420	28734	202.95	3695	3760	3655	4905	2645	3775	3688.92	314	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	440	3.05	0.41	12	0.24	1199.00	9005.00	9300	20240605	-60.65	3655	20250318	0.14	5880	-37.76	20250102	3655	0.14	20250318	6480	-43.52	20241230	520	603.85	20241125	0.99	N	200230	1000	120 억	N	N	N	N
69	20250318	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-95	5	-2.52	72391005	19561	138.16	3695	3760	3680	4905	2645	3775	3700.78	332	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	443	3.07	0.41	12	0.16	1199.00	9005.00	9300	20240605	-60.43	3660	20250311	0.55	5880	-37.41	20250102	3660	0.55	20250311	6480	-43.21	20241230	520	607.69	20241125	0.99	N	200230	1000	120 억	N	N	N	N
70	20250318	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-80	5	-2.12	63650890	17191	121.42	3695	3760	3680	4905	2645	3775	3702.57	334	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	444	3.08	0.41	12	0.14	1199.00	9005.00	9300	20240605	-60.27	3660	20250311	0.96	5880	-37.16	20250102	3660	0.96	20250311	6480	-42.98	20241230	520	610.58	20241125	0.99	N	200230	1000	120 억	N	N	N	N
71	20250318	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-75	5	-1.99	53555645	14454	102.09	3695	3760	3685	4905	2645	3775	3705.25	128	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	445	3.09	0.41	12	0.12	1199.00	9005.00	9300	20240605	-60.22	3660	20250311	1.09	5880	-37.07	20250102	3660	1.09	20250311	6480	-42.90	20241230	520	611.54	20241125	0.99	N	200230	1000	120 억	N	N	N	N
72	20250318	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-60	5	-1.59	36482395	9839	69.49	3695	3760	3695	4905	2645	3775	3707.94	134	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	447	3.10	0.41	12	0.08	1199.00	9005.00	9300	20240605	-60.05	3660	20250311	1.50	5880	-36.82	20250102	3660	1.50	20250311	6480	-42.67	20241230	520	614.42	20241125	0.99	N	200230	1000	120 억	N	N	N	N
73	20250318	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-55	5	-1.46	16714310	4522	31.94	3695	3760	3695	4905	2645	3775	3696.22	818	3918	3846	3793	3721	3668	3820	3695	120	1130	1000	2490	5	1	12025023	447	3.10	0.41	12	0.04	1199.00	9005.00	9300	20240605	-60.00	3660	20250311	1.64	5880	-36.73	20250102	3660	1.64	20250311	6480	-42.59	20241230	520	615.38	20241125	0.99	N	200230	1000	120 억	N	N	N	N
74	20250317	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-75	5	-1.95	53364119	14122	128.65	3820	3865	3740	5000	2695	3850	3778.79	273	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	454	3.15	0.42	12	0.12	1199.00	9005.00	9300	20240605	-59.41	3660	20250311	3.14	5880	-35.80	20250102	3660	3.14	20250311	6480	-41.74	20241230	520	625.96	20241125	1.00	N	200230	1000	120 억	N	N	N	N
75	20250317	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-100	5	-2.60	47988179	12696	115.66	3820	3865	3740	5000	2695	3850	3779.79	478	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	451	3.13	0.42	12	0.11	1199.00	9005.00	9300	20240605	-59.68	3660	20250311	2.46	5880	-36.22	20250102	3660	2.46	20250311	6480	-42.13	20241230	520	621.15	20241125	1.00	N	200230	1000	120 억	N	N	N	N
76	20250317	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-85	5	-2.21	45874144	12133	110.53	3820	3865	3740	5000	2695	3850	3780.94	517	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	453	3.14	0.42	12	0.10	1199.00	9005.00	9300	20240605	-59.52	3660	20250311	2.87	5880	-35.97	20250102	3660	2.87	20250311	6480	-41.90	20241230	520	624.04	20241125	1.00	N	200230	1000	120 억	N	N	N	N
77	20250317	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-80	5	-2.08	29295199	7712	70.26	3820	3865	3770	5000	2695	3850	3798.65	-11	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	453	3.14	0.42	12	0.06	1199.00	9005.00	9300	20240605	-59.46	3660	20250311	3.01	5880	-35.88	20250102	3660	3.01	20250311	6480	-41.82	20241230	520	625.00	20241125	1.00	N	200230	1000	120 억	N	N	N	N
78	20250317	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-40	5	-1.04	20304239	5335	48.60	3820	3865	3770	5000	2695	3850	3805.86	-11	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	458	3.18	0.42	12	0.04	1199.00	9005.00	9300	20240605	-59.03	3660	20250311	4.10	5880	-35.20	20250102	3660	4.10	20250311	6480	-41.20	20241230	520	632.69	20241125	1.00	N	200230	1000	120 억	N	N	N	N
79	20250317	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	0	3	0.00	18846564	4953	45.12	3820	3865	3770	5000	2695	3850	3805.08	-58	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	463	3.21	0.43	12	0.04	1199.00	9005.00	9300	20240605	-58.60	3660	20250311	5.19	5880	-34.52	20250102	3660	5.19	20250311	6480	-40.59	20241230	520	640.38	20241125	1.00	N	200230	1000	120 억	N	N	N	N
80	20250317	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-30	5	-0.78	14075935	3711	33.81	3820	3820	3770	5000	2695	3850	3793.03	229	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	459	3.19	0.42	12	0.03	1199.00	9005.00	9300	20240605	-58.92	3660	20250311	4.37	5880	-35.03	20250102	3660	4.37	20250311	6480	-41.05	20241230	520	634.62	20241125	1.00	N	200230	1000	120 억	N	N	N	N
81	20250317	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-55	5	-1.43	2105580	555	5.06	3820	3820	3770	5000	2695	3850	3793.84	-155	3960	3905	3825	3770	3690	3932	3797	120	1150	1000	2540	5	1	12025023	456	3.17	0.42	12	0.00	1199.00	9005.00	9300	20240605	-59.19	3660	20250311	3.69	5880	-35.46	20250102	3660	3.69	20250311	6480	-41.44	20241230	520	629.81	20241125	1.00	N	200230	1000	120 억	N	N	N	N
82	20250314	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	70	2	1.85	42083520	10962	93.37	3750	3880	3745	4910	2650	3780	3839.04	595	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	463	3.21	0.43	12	0.09	1199.00	9005.00	9300	20240605	-58.60	3660	20250311	5.19	5880	-34.52	20250102	3660	5.19	20250311	6480	-40.59	20241230	520	640.38	20241125	1.00	N	200230	1000	120 억	N	N	N	N
83	20250314	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	30	2	0.79	41101710	10705	91.18	3750	3880	3745	4910	2650	3780	3839.49	606	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	458	3.18	0.42	12	0.09	1199.00	9005.00	9300	20240605	-59.03	3660	20250311	4.10	5880	-35.20	20250102	3660	4.10	20250311	6480	-41.20	20241230	520	632.69	20241125	1.00	N	200230	1000	120 억	N	N	N	N
84	20250314	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	45	2	1.19	35723455	9299	79.20	3750	3880	3745	4910	2650	3780	3841.64	470	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	460	3.19	0.42	12	0.08	1199.00	9005.00	9300	20240605	-58.87	3660	20250311	4.51	5880	-34.95	20250102	3660	4.51	20250311	6480	-40.97	20241230	520	635.58	20241125	1.00	N	200230	1000	120 억	N	N	N	N
85	20250314	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	25	2	0.66	34874040	9077	77.31	3750	3880	3745	4910	2650	3780	3842.02	526	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	458	3.17	0.42	12	0.08	1199.00	9005.00	9300	20240605	-59.09	3660	20250311	3.96	5880	-35.29	20250102	3660	3.96	20250311	6480	-41.28	20241230	520	631.73	20241125	1.00	N	200230	1000	120 억	N	N	N	N
86	20250314	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	85	2	2.25	24218645	6305	53.70	3750	3880	3745	4910	2650	3780	3841.18	240	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	465	3.22	0.43	12	0.05	1199.00	9005.00	9300	20240605	-58.44	3660	20250311	5.60	5880	-34.27	20250102	3660	5.60	20250311	6480	-40.35	20241230	520	643.27	20241125	1.00	N	200230	1000	120 억	N	N	N	N
87	20250314	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	90	2	2.38	23975155	6242	53.16	3750	3880	3745	4910	2650	3780	3840.94	240	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	465	3.23	0.43	12	0.05	1199.00	9005.00	9300	20240605	-58.39	3660	20250311	5.74	5880	-34.18	20250102	3660	5.74	20250311	6480	-40.28	20241230	520	644.23	20241125	1.00	N	200230	1000	120 억	N	N	N	N
88	20250314	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	95	2	2.51	15639110	4086	34.80	3750	3875	3745	4910	2650	3780	3827.49	121	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	466	3.23	0.43	12	0.03	1199.00	9005.00	9300	20240605	-58.33	3660	20250311	5.87	5880	-34.10	20250102	3660	5.87	20250311	6480	-40.20	20241230	520	645.19	20241125	1.00	N	200230	1000	120 억	N	N	N	N
89	20250314	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	0	3	0.00	3103120	827	7.04	3750	3780	3745	4910	2650	3780	3752.26	80	3916	3847	3791	3722	3666	3882	3757	120	1130	1000	2490	5	1	12025023	455	3.15	0.42	12	0.01	1199.00	9005.00	9300	20240605	-59.35	3660	20250311	3.28	5880	-35.71	20250102	3660	3.28	20250311	6480	-41.67	20241230	520	626.92	20241125	1.00	N	200230	1000	120 억	N	N	N	N
90	20250313	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	15	2	0.40	44930339	11741	175.40	3735	3860	3735	4890	2640	3765	3826.79	-439	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	455	3.15	0.42	12	0.10	1199.00	9005.00	9300	20240605	-59.35	3660	20250311	3.28	5880	-35.71	20250102	3660	3.28	20250311	6480	-41.67	20241230	520	626.92	20241125	1.03	N	200230	1000	120 억	N	N	N	N
91	20250313	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	95	2	2.52	42315914	11055	165.15	3735	3860	3735	4890	2640	3765	3827.76	-398	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	464	3.22	0.43	12	0.09	1199.00	9005.00	9300	20240605	-58.49	3660	20250311	5.46	5880	-34.35	20250102	3660	5.46	20250311	6480	-40.43	20241230	520	642.31	20241125	1.03	N	200230	1000	120 억	N	N	N	N
92	20250313	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	30	2	0.80	35952834	9400	140.42	3735	3860	3735	4890	2640	3765	3824.77	-416	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	456	3.17	0.42	12	0.08	1199.00	9005.00	9300	20240605	-59.19	3660	20250311	3.69	5880	-35.46	20250102	3660	3.69	20250311	6480	-41.44	20241230	520	629.81	20241125	1.03	N	200230	1000	120 억	N	N	N	N
93	20250313	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	80	2	2.12	34766594	9090	135.79	3735	3860	3735	4890	2640	3765	3824.71	-416	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	462	3.21	0.43	12	0.08	1199.00	9005.00	9300	20240605	-58.66	3660	20250311	5.05	5880	-34.61	20250102	3660	5.05	20250311	6480	-40.66	20241230	520	639.42	20241125	1.03	N	200230	1000	120 억	N	N	N	N
94	20250313	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	40	2	1.06	31987374	8362	124.92	3735	3860	3735	4890	2640	3765	3825.33	-343	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	458	3.17	0.42	12	0.07	1199.00	9005.00	9300	20240605	-59.09	3660	20250311	3.96	5880	-35.29	20250102	3660	3.96	20250311	6480	-41.28	20241230	520	631.73	20241125	1.03	N	200230	1000	120 억	N	N	N	N
95	20250313	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	75	2	1.99	18720199	4905	73.27	3735	3860	3735	4890	2640	3765	3816.55	-52	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	462	3.20	0.43	12	0.04	1199.00	9005.00	9300	20240605	-58.71	3660	20250311	4.92	5880	-34.69	20250102	3660	4.92	20250311	6480	-40.74	20241230	520	638.46	20241125	1.03	N	200230	1000	120 억	N	N	N	N
96	20250313	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	15	2	0.40	2818975	746	11.14	3735	3795	3735	4890	2640	3765	3778.79	-13	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	455	3.15	0.42	12	0.01	1199.00	9005.00	9300	20240605	-59.35	3660	20250311	3.28	5880	-35.71	20250102	3660	3.28	20250311	6480	-41.67	20241230	520	626.92	20241125	1.03	N	200230	1000	120 억	N	N	N	N
97	20250313	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	30	2	0.80	405750	108	1.61	3735	3795	3735	4890	2640	3765	3756.94	13	3865	3815	3750	3700	3635	3840	3725	120	1125	1000	2480	5	1	12025023	456	3.17	0.42	12	0.00	1199.00	9005.00	9300	20240605	-59.19	3660	20250311	3.69	5880	-35.46	20250102	3660	3.69	20250311	6480	-41.44	20241230	520	629.81	20241125	1.03	N	200230	1000	120 억	N	N	N	N
98	20250312	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-10	5	-0.26	25078653	6691	37.98	3730	3800	3685	4905	2645	3775	3747.96	-113	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	453	3.14	0.42	12	0.06	1199.00	9005.00	9300	20240605	-59.52	3660	20250311	2.87	5880	-35.97	20250102	3660	2.87	20250311	6480	-41.90	20241230	520	624.04	20241125	1.03	N	200230	1000	120 억	N	N	N	N
99	20250312	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-10	5	-0.26	24020393	6410	36.39	3730	3800	3685	4905	2645	3775	3747.33	-59	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	453	3.14	0.42	12	0.05	1199.00	9005.00	9300	20240605	-59.52	3660	20250311	2.87	5880	-35.97	20250102	3660	2.87	20250311	6480	-41.90	20241230	520	624.04	20241125	1.03	N	200230	1000	120 억	N	N	N	N
100	20250312	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-10	5	-0.26	23391568	6243	35.44	3730	3800	3685	4905	2645	3775	3746.85	-121	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	453	3.14	0.42	12	0.05	1199.00	9005.00	9300	20240605	-59.52	3660	20250311	2.87	5880	-35.97	20250102	3660	2.87	20250311	6480	-41.90	20241230	520	624.04	20241125	1.03	N	200230	1000	120 억	N	N	N	N
101	20250312	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	15	2	0.40	21499263	5742	32.60	3730	3800	3685	4905	2645	3775	3744.21	-105	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	456	3.16	0.42	12	0.05	1199.00	9005.00	9300	20240605	-59.25	3660	20250311	3.55	5880	-35.54	20250102	3660	3.55	20250311	6480	-41.51	20241230	520	628.85	20241125	1.03	N	200230	1000	120 억	N	N	N	N
102	20250312	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	20	2	0.53	19581243	5236	29.72	3730	3800	3685	4905	2645	3775	3739.73	-26	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	456	3.17	0.42	12	0.04	1199.00	9005.00	9300	20240605	-59.19	3660	20250311	3.69	5880	-35.46	20250102	3660	3.69	20250311	6480	-41.44	20241230	520	629.81	20241125	1.03	N	200230	1000	120 억	N	N	N	N
103	20250312	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-5	5	-0.13	14432550	3874	21.99	3730	3770	3685	4905	2645	3775	3725.49	-16	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	453	3.14	0.42	12	0.03	1199.00	9005.00	9300	20240605	-59.46	3660	20250311	3.01	5880	-35.88	20250102	3660	3.01	20250311	6480	-41.82	20241230	520	625.00	20241125	1.03	N	200230	1000	120 억	N	N	N	N
104	20250312	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-45	5	-1.19	8534885	2290	13.00	3730	3770	3685	4905	2645	3775	3727.02	3	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	449	3.11	0.41	12	0.02	1199.00	9005.00	9300	20240605	-59.89	3660	20250311	1.91	5880	-36.56	20250102	3660	1.91	20250311	6480	-42.44	20241230	520	617.31	20241125	1.03	N	200230	1000	120 억	N	N	N	N
105	20250312	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-5	5	-0.13	2168005	583	3.31	3730	3770	3685	4905	2645	3775	3718.70	-1	3938	3856	3758	3676	3578	3897	3717	120	1130	1000	2490	5	1	12025023	453	3.14	0.42	12	0.00	1199.00	9005.00	9300	20240605	-59.46	3660	20250311	3.01	5880	-35.88	20250102	3660	3.01	20250311	6480	-41.82	20241230	520	625.00	20241125	1.03	N	200230	1000	120 억	N	N	N	N
106	20250311	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	65	2	1.75	66514889	17616	125.68	3660	3840	3660	4820	2600	3710	3775.82	979	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	454	3.15	0.42	12	0.15	1199.00	9005.00	9300	20240605	-59.41	3660	20250311	3.14	5880	-35.80	20250102	3660	3.14	20250311	6480	-41.74	20241230	520	625.96	20241125	1.02	N	200230	1000	120 억	N	N	N	N
107	20250311	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	35	2	0.94	62294524	16495	117.68	3660	3840	3660	4820	2600	3710	3776.57	1081	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	450	3.12	0.42	12	0.14	1199.00	9005.00	9300	20240605	-59.73	3660	20250311	2.32	5880	-36.31	20250102	3660	2.32	20250311	6480	-42.21	20241230	520	620.19	20241125	1.02	N	200230	1000	120 억	N	N	N	N
108	20250311	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	55	2	1.48	54079739	14302	102.03	3660	3840	3660	4820	2600	3710	3781.27	881	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	453	3.14	0.42	12	0.12	1199.00	9005.00	9300	20240605	-59.52	3660	20250311	2.87	5880	-35.97	20250102	3660	2.87	20250311	6480	-41.90	20241230	520	624.04	20241125	1.02	N	200230	1000	120 억	N	N	N	N
109	20250311	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	50	2	1.35	48443434	12799	91.31	3660	3840	3660	4820	2600	3710	3784.94	759	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	452	3.14	0.42	12	0.11	1199.00	9005.00	9300	20240605	-59.57	3660	20250311	2.73	5880	-36.05	20250102	3660	2.73	20250311	6480	-41.98	20241230	520	623.08	20241125	1.02	N	200230	1000	120 억	N	N	N	N
110	20250311	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	50	2	1.35	45142589	11921	85.05	3660	3840	3660	4820	2600	3710	3786.81	635	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	452	3.14	0.42	12	0.10	1199.00	9005.00	9300	20240605	-59.57	3660	20250311	2.73	5880	-36.05	20250102	3660	2.73	20250311	6480	-41.98	20241230	520	623.08	20241125	1.02	N	200230	1000	120 억	N	N	N	N
111	20250311	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	45	2	1.21	40439097	10669	76.11	3660	3840	3660	4820	2600	3710	3790.34	597	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	452	3.13	0.42	12	0.09	1199.00	9005.00	9300	20240605	-59.62	3660	20250311	2.60	5880	-36.14	20250102	3660	2.60	20250311	6480	-42.05	20241230	520	622.12	20241125	1.02	N	200230	1000	120 억	N	N	N	N
112	20250311	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	65	2	1.75	38994617	10284	73.37	3660	3840	3660	4820	2600	3710	3791.78	599	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	454	3.15	0.42	12	0.09	1199.00	9005.00	9300	20240605	-59.41	3660	20250311	3.14	5880	-35.80	20250102	3660	3.14	20250311	6480	-41.74	20241230	520	625.96	20241125	1.02	N	200230	1000	120 억	N	N	N	N
113	20250311	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	30	2	0.81	2082910	563	4.02	3660	3740	3660	4820	2600	3710	3699.66	-40	3843	3776	3723	3656	3603	3810	3690	120	1110	1000	2440	5	1	12025023	450	3.12	0.42	12	0.00	1199.00	9005.00	9300	20240605	-59.78	3660	20250311	2.19	5880	-36.39	20250102	3660	2.19	20250311	6480	-42.28	20241230	520	619.23	20241125	1.02	N	200230	1000	120 억	N	N	N	N
114	20250310	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-70	5	-1.85	52378080	14016	91.17	3670	3790	3670	4910	2650	3780	3737.02	2058	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	446	3.09	0.41	12	0.12	1199.00	9005.00	9300	20240605	-60.11	3670	20250310	1.09	5880	-36.90	20250102	3670	1.09	20250310	6480	-42.75	20241230	520	613.46	20241125	1.12	N	200230	1000	120 억	N	N	N	N
115	20250310	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-35	5	-0.93	50863910	13608	88.51	3670	3790	3670	4910	2650	3780	3737.79	2145	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	450	3.12	0.42	12	0.11	1199.00	9005.00	9300	20240605	-59.73	3670	20250310	2.04	5880	-36.31	20250102	3670	2.04	20250310	6480	-42.21	20241230	520	620.19	20241125	1.12	N	200230	1000	120 억	N	N	N	N
116	20250310	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-5	5	-0.13	34408505	9205	59.87	3670	3790	3670	4910	2650	3780	3738.02	1589	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	454	3.15	0.42	12	0.08	1199.00	9005.00	9300	20240605	-59.41	3670	20250310	2.86	5880	-35.80	20250102	3670	2.86	20250310	6480	-41.74	20241230	520	625.96	20241125	1.12	N	200230	1000	120 억	N	N	N	N
117	20250310	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-35	5	-0.93	20823880	5600	36.43	3670	3780	3670	4910	2650	3780	3718.55	200	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	450	3.12	0.42	12	0.05	1199.00	9005.00	9300	20240605	-59.73	3670	20250310	2.04	5880	-36.31	20250102	3670	2.04	20250310	6480	-42.21	20241230	520	620.19	20241125	1.12	N	200230	1000	120 억	N	N	N	N
118	20250310	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-35	5	-0.93	18489675	4976	32.37	3670	3780	3670	4910	2650	3780	3715.77	192	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	450	3.12	0.42	12	0.04	1199.00	9005.00	9300	20240605	-59.73	3670	20250310	2.04	5880	-36.31	20250102	3670	2.04	20250310	6480	-42.21	20241230	520	620.19	20241125	1.12	N	200230	1000	120 억	N	N	N	N
119	20250310	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-45	5	-1.19	15918600	4288	27.89	3670	3780	3670	4910	2650	3780	3712.36	74	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	449	3.12	0.41	12	0.04	1199.00	9005.00	9300	20240605	-59.84	3670	20250310	1.77	5880	-36.48	20250102	3670	1.77	20250310	6480	-42.36	20241230	520	618.27	20241125	1.12	N	200230	1000	120 억	N	N	N	N
120	20250310	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-45	5	-1.19	8468045	2290	14.90	3670	3780	3670	4910	2650	3780	3697.84	-128	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	449	3.12	0.41	12	0.02	1199.00	9005.00	9300	20240605	-59.84	3670	20250310	1.77	5880	-36.48	20250102	3670	1.77	20250310	6480	-42.36	20241230	520	618.27	20241125	1.12	N	200230	1000	120 억	N	N	N	N
121	20250310	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-5	5	-0.13	5900180	1603	10.43	3670	3775	3670	4910	2650	3780	3680.71	151	3893	3836	3803	3746	3713	3820	3730	120	1130	1000	2490	5	1	12025023	454	3.15	0.42	12	0.01	1199.00	9005.00	9300	20240605	-59.41	3670	20250310	2.86	5880	-35.80	20250102	3670	2.86	20250310	6480	-41.74	20241230	520	625.96	20241125	1.12	N	200230	1000	120 억	N	N	N	N
122	20250307	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-95	5	-2.45	57985585	15269	175.02	3845	3860	3770	5030	2715	3875	3797.60	-3427	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	455	3.15	0.42	12	0.13	1199.00	9005.00	9300	20240605	-59.35	3770	20250307	0.27	5880	-35.71	20250102	3770	0.27	20250307	6480	-41.67	20241230	520	626.92	20241125	1.10	N	200230	1000	120 억	N	N	N	N
123	20250307	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-90	5	-2.32	52294100	13762	157.75	3845	3860	3780	5030	2715	3875	3799.89	-2775	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	455	3.16	0.42	12	0.11	1199.00	9005.00	9300	20240605	-59.30	3780	20250307	0.13	5880	-35.63	20250102	3780	0.13	20250307	6480	-41.59	20241230	520	627.88	20241125	1.10	N	200230	1000	120 억	N	N	N	N
124	20250307	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-85	5	-2.19	36649095	9629	110.37	3845	3860	3790	5030	2715	3875	3806.12	-2376	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	456	3.16	0.42	12	0.08	1199.00	9005.00	9300	20240605	-59.25	3790	20250307	0.00	5880	-35.54	20250102	3790	0.00	20250307	6480	-41.51	20241230	520	628.85	20241125	1.10	N	200230	1000	120 억	N	N	N	N
125	20250307	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-70	5	-1.81	21455425	5626	64.49	3845	3860	3800	5030	2715	3875	3813.62	-1438	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	458	3.17	0.42	12	0.05	1199.00	9005.00	9300	20240605	-59.09	3795	20250304	0.26	5880	-35.29	20250102	3795	0.26	20250304	6480	-41.28	20241230	520	631.73	20241125	1.10	N	200230	1000	120 억	N	N	N	N
126	20250307	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-70	5	-1.81	13262430	3471	39.79	3845	3860	3805	5030	2715	3875	3820.92	-1418	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	458	3.17	0.42	12	0.03	1199.00	9005.00	9300	20240605	-59.09	3795	20250304	0.26	5880	-35.29	20250102	3795	0.26	20250304	6480	-41.28	20241230	520	631.73	20241125	1.10	N	200230	1000	120 억	N	N	N	N
127	20250307	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-50	5	-1.29	5207235	1359	15.58	3845	3860	3815	5030	2715	3875	3831.67	-24	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	460	3.19	0.42	12	0.01	1199.00	9005.00	9300	20240605	-58.87	3795	20250304	0.79	5880	-34.95	20250102	3795	0.79	20250304	6480	-40.97	20241230	520	635.58	20241125	1.10	N	200230	1000	120 억	N	N	N	N
128	20250307	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-50	5	-1.29	3827980	998	11.44	3845	3860	3815	5030	2715	3875	3835.65	-8	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	460	3.19	0.42	12	0.01	1199.00	9005.00	9300	20240605	-58.87	3795	20250304	0.79	5880	-34.95	20250102	3795	0.79	20250304	6480	-40.97	20241230	520	635.58	20241125	1.10	N	200230	1000	120 억	N	N	N	N
129	20250307	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-15	5	-0.39	19240	5	0.06	3845	3860	3845	5030	2715	3875	3848.00	-1	4051	3962	3896	3807	3741	3930	3775	120	1155	1000	2550	5	1	12025023	464	3.22	0.43	12	0.00	1199.00	9005.00	9300	20240605	-58.49	3795	20250304	1.71	5880	-34.35	20250102	3795	1.71	20250304	6480	-40.43	20241230	520	642.31	20241125	1.10	N	200230	1000	120 억	N	N	N	N
130	20250306	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-70	5	-1.77	34158180	8716	34.55	3925	3985	3830	5120	2765	3945	3919.02	-1461	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	466	3.23	0.43	12	0.07	1199.00	9005.00	9300	20240605	-58.33	3795	20250304	2.11	5880	-34.10	20250102	3795	2.11	20250304	6480	-40.20	20241230	520	645.19	20241125	1.07	N	200230	1000	120 억	N	N	N	N
131	20250306	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-65	5	-1.65	32255620	8225	32.61	3925	3985	3830	5120	2765	3945	3921.66	-1323	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	467	3.24	0.43	12	0.07	1199.00	9005.00	9300	20240605	-58.28	3795	20250304	2.24	5880	-34.01	20250102	3795	2.24	20250304	6480	-40.12	20241230	520	646.15	20241125	1.07	N	200230	1000	120 억	N	N	N	N
132	20250306	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-25	5	-0.63	29828700	7600	30.13	3925	3985	3830	5120	2765	3945	3924.83	-1365	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	471	3.27	0.44	12	0.06	1199.00	9005.00	9300	20240605	-57.85	3795	20250304	3.29	5880	-33.33	20250102	3795	3.29	20250304	6480	-39.51	20241230	520	653.85	20241125	1.07	N	200230	1000	120 억	N	N	N	N
133	20250306	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-45	5	-1.14	26605470	6772	26.85	3925	3985	3830	5120	2765	3945	3928.75	-1365	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	469	3.25	0.43	12	0.06	1199.00	9005.00	9300	20240605	-58.06	3795	20250304	2.77	5880	-33.67	20250102	3795	2.77	20250304	6480	-39.81	20241230	520	650.00	20241125	1.07	N	200230	1000	120 억	N	N	N	N
134	20250306	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-40	5	-1.01	23356705	5939	23.54	3925	3985	3830	5120	2765	3945	3932.77	-1365	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	470	3.26	0.43	12	0.05	1199.00	9005.00	9300	20240605	-58.01	3795	20250304	2.90	5880	-33.59	20250102	3795	2.90	20250304	6480	-39.74	20241230	520	650.96	20241125	1.07	N	200230	1000	120 억	N	N	N	N
135	20250306	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-40	5	-1.01	18953130	4811	19.07	3925	3985	3830	5120	2765	3945	3939.54	-1376	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	470	3.26	0.43	12	0.04	1199.00	9005.00	9300	20240605	-58.01	3795	20250304	2.90	5880	-33.59	20250102	3795	2.90	20250304	6480	-39.74	20241230	520	650.96	20241125	1.07	N	200230	1000	120 억	N	N	N	N
136	20250306	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-40	5	-1.01	18270000	4636	18.38	3925	3985	3830	5120	2765	3945	3940.90	-1428	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	470	3.26	0.43	12	0.04	1199.00	9005.00	9300	20240605	-58.01	3795	20250304	2.90	5880	-33.59	20250102	3795	2.90	20250304	6480	-39.74	20241230	520	650.96	20241125	1.07	N	200230	1000	120 억	N	N	N	N
137	20250306	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	40	2	1.01	3185610	810	3.21	3925	3985	3925	5120	2765	3945	3932.85	480	4178	4061	3983	3866	3788	4022	3827	120	1175	1000	2600	5	1	12025023	479	3.32	0.44	12	0.01	1199.00	9005.00	9300	20240605	-57.15	3795	20250304	5.01	5880	-32.23	20250102	3795	5.01	20250304	6480	-38.50	20241230	520	666.35	20241125	1.07	N	200230	1000	120 억	N	N	N	N
138	20250305	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	65	2	1.68	100263037	25226	56.49	4000	4100	3905	5040	2720	3880	3974.59	7727	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	474	3.29	0.44	12	0.21	1199.00	9005.00	9300	20240605	-57.58	3795	20250304	3.95	5880	-32.91	20250102	3795	3.95	20250304	6480	-39.12	20241230	520	658.65	20241125	1.09	N	200230	1000	120 억	N	N	N	N
139	20250305	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	75	2	1.93	96976832	24393	54.63	4000	4100	3905	5040	2720	3880	3975.60	7697	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	476	3.30	0.44	12	0.20	1199.00	9005.00	9300	20240605	-57.47	3795	20250304	4.22	5880	-32.74	20250102	3795	4.22	20250304	6480	-38.97	20241230	520	660.58	20241125	1.09	N	200230	1000	120 억	N	N	N	N
140	20250305	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	80	2	2.06	96189047	24194	54.18	4000	4100	3905	5040	2720	3880	3975.74	7655	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	476	3.30	0.44	12	0.20	1199.00	9005.00	9300	20240605	-57.42	3795	20250304	4.35	5880	-32.65	20250102	3795	4.35	20250304	6480	-38.89	20241230	520	661.54	20241125	1.09	N	200230	1000	120 억	N	N	N	N
141	20250305	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	65	2	1.68	77638672	19491	43.65	4000	4100	3905	5040	2720	3880	3983.31	4529	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	474	3.29	0.44	12	0.16	1199.00	9005.00	9300	20240605	-57.58	3795	20250304	3.95	5880	-32.91	20250102	3795	3.95	20250304	6480	-39.12	20241230	520	658.65	20241125	1.09	N	200230	1000	120 억	N	N	N	N
142	20250305	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	80	2	2.06	54996637	13777	30.85	4000	4100	3905	5040	2720	3880	3991.92	4678	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	476	3.30	0.44	12	0.11	1199.00	9005.00	9300	20240605	-57.42	3795	20250304	4.35	5880	-32.65	20250102	3795	4.35	20250304	6480	-38.89	20241230	520	661.54	20241125	1.09	N	200230	1000	120 억	N	N	N	N
143	20250305	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	60	2	1.55	52268685	13087	29.31	4000	4100	3905	5040	2720	3880	3993.94	4255	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	474	3.29	0.44	12	0.11	1199.00	9005.00	9300	20240605	-57.63	3795	20250304	3.82	5880	-32.99	20250102	3795	3.82	20250304	6480	-39.20	20241230	520	657.69	20241125	1.09	N	200230	1000	120 억	N	N	N	N
144	20250305	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	35	2	0.90	49014770	12260	27.46	4000	4100	3905	5040	2720	3880	3997.94	3723	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	471	3.27	0.43	12	0.10	1199.00	9005.00	9300	20240605	-57.90	3795	20250304	3.16	5880	-33.42	20250102	3795	3.16	20250304	6480	-39.58	20241230	520	652.88	20241125	1.09	N	200230	1000	120 억	N	N	N	N
145	20250305	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	70	2	1.80	32172115	7978	17.87	4000	4100	3950	5040	2720	3880	4032.60	2196	4163	4021	3908	3766	3653	3965	3710	120	1160	1000	2560	5	1	12025023	475	3.29	0.44	12	0.07	1199.00	9005.00	9300	20240605	-57.53	3795	20250304	4.08	5880	-32.82	20250102	3795	4.08	20250304	6480	-39.04	20241230	520	659.62	20241125	1.09	N	200230	1000	120 억	N	N	N	N
146	20250304	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-160	5	-3.96	172914309	44517	236.09	3920	4050	3795	5250	2830	4040	3884.23	-4558	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	467	3.24	0.43	12	0.37	1199.00	9005.00	9300	20240605	-58.28	3795	20250304	2.24	5880	-34.01	20250102	3795	2.24	20250304	6480	-40.12	20241230	520	646.15	20241125	1.09	N	200230	1000	120 억	N	N	N	N
147	20250304	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-165	5	-4.08	146525544	37649	199.67	3920	4050	3850	5250	2830	4040	3891.88	-1704	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	466	3.23	0.43	12	0.31	1199.00	9005.00	9300	20240605	-58.33	3850	20250304	0.65	5880	-34.10	20250102	3850	0.65	20250304	6480	-40.20	20241230	520	645.19	20241125	1.09	N	200230	1000	120 억	N	N	N	N
148	20250304	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-175	5	-4.33	126974419	32605	172.92	3920	4050	3850	5250	2830	4040	3894.32	-1143	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	465	3.22	0.43	12	0.27	1199.00	9005.00	9300	20240605	-58.44	3850	20250304	0.39	5880	-34.27	20250102	3850	0.39	20250304	6480	-40.35	20241230	520	643.27	20241125	1.09	N	200230	1000	120 억	N	N	N	N
149	20250304	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-190	5	-4.70	79799244	20356	107.96	3920	4050	3850	5250	2830	4040	3920.18	-1101	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	463	3.21	0.43	12	0.17	1199.00	9005.00	9300	20240605	-58.60	3850	20250304	0.00	5880	-34.52	20250102	3850	0.00	20250304	6480	-40.59	20241230	520	640.38	20241125	1.09	N	200230	1000	120 억	N	N	N	N
150	20250304	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-95	5	-2.35	27058332	6780	35.96	3920	4050	3920	5250	2830	4040	3990.90	-2471	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	474	3.29	0.44	12	0.06	1199.00	9005.00	9300	20240605	-57.58	3905	20250228	1.02	5880	-32.91	20250102	3905	1.02	20250228	6480	-39.12	20241230	520	658.65	20241125	1.09	N	200230	1000	120 억	N	N	N	N
151	20250304	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-95	5	-2.35	21531227	5379	28.53	3920	4050	3920	5250	2830	4040	4002.83	-2471	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	474	3.29	0.44	12	0.04	1199.00	9005.00	9300	20240605	-57.58	3905	20250228	1.02	5880	-32.91	20250102	3905	1.02	20250228	6480	-39.12	20241230	520	658.65	20241125	1.09	N	200230	1000	120 억	N	N	N	N
152	20250304	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-25	5	-0.62	12899877	3212	17.03	3920	4050	3920	5250	2830	4040	4016.15	-1973	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	483	3.35	0.45	12	0.03	1199.00	9005.00	9300	20240605	-56.83	3905	20250228	2.82	5880	-31.72	20250102	3905	2.82	20250228	6480	-38.04	20241230	520	672.12	20241125	1.09	N	200230	1000	120 억	N	N	N	N
153	20250304	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-30	5	-0.74	1034475	263	1.39	3920	4050	3920	5250	2830	4040	3933.37	-2	4370	4205	4055	3890	3740	4130	3815	120	1210	1000	2660	5	1	12025023	482	3.34	0.45	12	0.00	1199.00	9005.00	9300	20240605	-56.88	3905	20250228	2.69	5880	-31.80	20250102	3905	2.69	20250228	6480	-38.12	20241230	520	671.15	20241125	1.09	N	200230	1000	120 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History