KissMeData/246720/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-10	5	-0.19	32930310	6366	155.19	5180	5240	5090	6730	3630	5180	5172.84	0.59	-222	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	701	-17.89	16.90	12	0.05	-289.00	306.00	7350	20240318	-29.66	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7190	-28.09	20240329	3910	32.23	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
3	20250328	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	0	3	0.00	32005590	6187	150.83	5180	5240	5100	6730	3630	5180	5173.04	0.59	-161	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	703	-17.92	16.93	12	0.05	-289.00	306.00	7350	20240318	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7190	-27.96	20240329	3910	32.48	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
4	20250328	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	0	3	0.00	32005590	6187	150.83	5180	5240	5100	6730	3630	5180	5173.04	0.59	-161	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	703	-17.92	16.93	12	0.05	-289.00	306.00	7350	20240318	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7190	-27.96	20240329	3910	32.48	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
5	20250328	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-70	5	-1.35	24845820	4802	117.06	5180	5240	5100	6730	3630	5180	5174.06	0.59	-48	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	693	-17.68	16.70	12	0.04	-289.00	306.00	7350	20240318	-30.48	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7190	-28.93	20240329	3910	30.69	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
6	20250328	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-10	5	-0.19	21597350	4166	101.56	5180	5240	5120	6730	3630	5180	5184.19	0.59	-89	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	701	-17.89	16.90	12	0.03	-289.00	306.00	7350	20240318	-29.66	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7190	-28.09	20240329	3910	32.23	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
7	20250328	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-20	5	-0.39	13956590	2688	65.53	5180	5240	5120	6730	3630	5180	5192.18	0.59	-44	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	700	-17.85	16.86	12	0.02	-289.00	306.00	7350	20240318	-29.80	3910	20241030	31.97	5650	-8.67	20250213	3945	30.80	20250120	7190	-28.23	20240329	3910	31.97	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
8	20250328	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	9872320	1895	46.20	5180	5240	5150	6730	3630	5180	5209.67	0.59	-96	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	704	-17.96	16.96	12	0.01	-289.00	306.00	7350	20240318	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7190	-27.82	20240329	3910	32.74	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
9	20250328	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	7105250	1359	33.13	5180	5240	5180	6730	3630	5180	5228.29	0.59	-57	5360	5270	5160	5070	4960	5215	5015	68	1550	500	3520	10	1	13567300	704	-17.96	16.96	12	0.01	-289.00	306.00	7350	20240318	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7190	-27.82	20240329	3910	32.74	20241030	0.20	N	246720	500	67 억	80150	N	N	N	N
10	20250327	162409	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	20	2	0.39	21174830	4102	116.73	5200	5250	5050	6700	3620	5160	5162.07	0.59	-164	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	703	-17.92	16.93	12	0.03	-289.00	306.00	7350	20240318	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7190	-27.96	20240329	3910	32.48	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
11	20250327	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	20	2	0.39	20791510	4028	114.63	5200	5250	5050	6700	3620	5160	5161.75	0.59	-164	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	703	-17.92	16.93	12	0.03	-289.00	306.00	7350	20240318	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7190	-27.96	20240329	3910	32.48	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
12	20250327	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	30	2	0.58	17475900	3386	96.36	5200	5250	5050	6700	3620	5160	5161.22	0.59	-170	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	704	-17.96	16.96	12	0.02	-289.00	306.00	7350	20240318	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7190	-27.82	20240329	3910	32.74	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
13	20250327	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	40	2	0.78	15749320	3053	86.88	5200	5250	5050	6700	3620	5160	5158.64	0.59	-170	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	705	-17.99	16.99	12	0.02	-289.00	306.00	7350	20240318	-29.25	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7190	-27.68	20240329	3910	32.99	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
14	20250327	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	40	2	0.78	10360640	2009	57.17	5200	5250	5050	6700	3620	5160	5157.11	0.59	-167	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	705	-17.99	16.99	12	0.01	-289.00	306.00	7350	20240318	-29.25	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7190	-27.68	20240329	3910	32.99	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
15	20250327	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-30	5	-0.58	2702940	523	14.88	5200	5250	5050	6700	3620	5160	5168.15	0.59	-137	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	696	-17.75	16.76	12	0.00	-289.00	306.00	7350	20240318	-30.20	3910	20241030	31.20	5650	-9.20	20250213	3945	30.04	20250120	7190	-28.65	20240329	3910	31.20	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
16	20250327	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-50	5	-0.97	2651810	513	14.60	5200	5250	5050	6700	3620	5160	5169.22	0.59	-130	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	693	-17.68	16.70	12	0.00	-289.00	306.00	7350	20240318	-30.48	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7190	-28.93	20240329	3910	30.69	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
17	20250327	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	90	2	1.74	1412200	269	7.66	5200	5250	5200	6700	3620	5160	5249.81	0.59	-118	5286	5222	5106	5042	4926	5255	5075	68	1540	500	3500	10	1	13567300	712	-18.17	17.16	12	0.00	-289.00	306.00	7350	20240318	-28.57	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7190	-26.98	20240329	3910	34.27	20241030	0.20	N	246720	500	67 억	80314	N	N	N	N
18	20250326	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	70	2	1.38	17824690	3514	50.80	5050	5170	4990	6610	3570	5090	5072.48	0.59	3	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	700	-23.78	11.03	12	0.03	-217.00	468.00	7350	20240318	-29.80	3910	20241030	31.97	5650	-8.67	20250213	3945	30.80	20250120	7190	-28.23	20240329	3910	31.97	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
19	20250326	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	30	2	0.59	14423330	2849	41.18	5050	5170	4990	6610	3570	5090	5062.59	0.59	19	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	695	-23.59	10.94	12	0.02	-217.00	468.00	7350	20240318	-30.34	3910	20241030	30.95	5650	-9.38	20250213	3945	29.78	20250120	7190	-28.79	20240329	3910	30.95	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
20	20250326	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	10	2	0.20	1033400	201	2.91	5050	5170	5050	6610	3570	5090	5141.29	0.59	-111	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	692	-23.50	10.90	12	0.00	-217.00	468.00	7350	20240318	-30.61	3910	20241030	30.43	5650	-9.73	20250213	3945	29.28	20250120	7190	-29.07	20240329	3910	30.43	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
21	20250326	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	20	2	0.39	849810	165	2.39	5050	5170	5050	6610	3570	5090	5150.36	0.59	-112	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	693	-23.55	10.92	12	0.00	-217.00	468.00	7350	20240318	-30.48	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7190	-28.93	20240329	3910	30.69	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
22	20250326	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	20	2	0.39	849810	165	2.39	5050	5170	5050	6610	3570	5090	5150.36	0.59	-112	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	693	-23.55	10.92	12	0.00	-217.00	468.00	7350	20240318	-30.48	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7190	-28.93	20240329	3910	30.69	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
23	20250326	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	30	2	0.59	783400	152	2.20	5050	5170	5050	6610	3570	5090	5153.95	0.59	-112	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	695	-23.59	10.94	12	0.00	-217.00	468.00	7350	20240318	-30.34	3910	20241030	30.95	5650	-9.38	20250213	3945	29.78	20250120	7190	-28.79	20240329	3910	30.95	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
24	20250326	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	70	2	1.38	701660	136	1.97	5050	5170	5050	6610	3570	5090	5159.26	0.59	-112	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	700	-23.78	11.03	12	0.00	-217.00	468.00	7350	20240318	-29.80	3910	20241030	31.97	5650	-8.67	20250213	3945	30.80	20250120	7190	-28.23	20240329	3910	31.97	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
25	20250326	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	80	2	1.57	20440	4	0.06	5050	5170	5050	6610	3570	5090	5110.00	0.59	-2	5243	5166	5083	5006	4923	5205	5045	68	1520	500	3460	10	1	13567300	701	-23.82	11.05	12	0.00	-217.00	468.00	7350	20240318	-29.66	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7190	-28.09	20240329	3910	32.23	20241030	0.20	N	246720	500	67 억	80311	N	N	N	N
26	20250325	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	10	2	0.20	34956800	6918	117.75	5050	5160	5000	6600	3560	5080	5053.02	0.55	171	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	691	-23.46	10.88	12	0.05	-217.00	468.00	7380	20240313	-31.03	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7280	-30.08	20240325	3910	30.18	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
27	20250325	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-30	5	-0.59	33770830	6685	113.79	5050	5160	5000	6600	3560	5080	5051.73	0.55	171	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	685	-23.27	10.79	12	0.05	-217.00	468.00	7380	20240313	-31.57	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7280	-30.63	20240325	3910	29.16	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
28	20250325	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-30	5	-0.59	30279240	5988	101.92	5050	5160	5020	6600	3560	5080	5056.65	0.55	171	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	685	-23.27	10.79	12	0.04	-217.00	468.00	7380	20240313	-31.57	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7280	-30.63	20240325	3910	29.16	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
29	20250325	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-30	5	-0.59	24553750	4848	82.52	5050	5160	5020	6600	3560	5080	5064.72	0.55	149	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	685	-23.27	10.79	12	0.04	-217.00	468.00	7380	20240313	-31.57	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7280	-30.63	20240325	3910	29.16	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
30	20250325	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-50	5	-0.98	24518410	4841	82.40	5050	5160	5020	6600	3560	5080	5064.74	0.55	149	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	682	-23.18	10.75	12	0.04	-217.00	468.00	7380	20240313	-31.84	3910	20241030	28.64	5650	-10.97	20250213	3945	27.50	20250120	7280	-30.91	20240325	3910	28.64	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
31	20250325	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-30	5	-0.59	22952130	4529	77.09	5050	5160	5020	6600	3560	5080	5067.81	0.55	146	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	685	-23.27	10.79	12	0.03	-217.00	468.00	7380	20240313	-31.57	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7280	-30.63	20240325	3910	29.16	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
32	20250325	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	0	3	0.00	3511350	688	11.71	5050	5160	5050	6600	3560	5080	5103.71	0.55	-28	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	689	-23.41	10.85	12	0.01	-217.00	468.00	7380	20240313	-31.17	3910	20241030	29.92	5650	-10.09	20250213	3945	28.77	20250120	7280	-30.22	20240325	3910	29.92	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
33	20250325	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	50	2	0.98	369240	73	1.24	5050	5160	5050	6600	3560	5080	5058.08	0.55	-2	5160	5120	5070	5030	4980	5140	5050	68	1520	500	3450	10	1	13567300	696	-23.64	10.96	12	0.00	-217.00	468.00	7380	20240313	-30.49	3910	20241030	31.20	5650	-9.20	20250213	3945	30.04	20250120	7280	-29.53	20240325	3910	31.20	20241030	0.20	N	246720	500	67 억	74040	N	N	N	N
34	20250324	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	30	2	0.59	29850010	5875	140.01	5050	5110	5020	6560	3540	5050	5080.85	0.55	-371	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	689	-23.41	10.85	12	0.04	-217.00	468.00	7520	20240312	-32.45	3910	20241030	29.92	5650	-10.09	20250213	3945	28.77	20250120	7280	-30.22	20240325	3910	29.92	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
35	20250324	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	40	2	0.79	29626490	5831	138.97	5050	5110	5020	6560	3540	5050	5080.86	0.55	-369	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	691	-23.46	10.88	12	0.04	-217.00	468.00	7520	20240312	-32.31	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7280	-30.08	20240325	3910	30.18	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
36	20250324	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	40	2	0.79	17099910	3369	80.29	5050	5110	5020	6560	3540	5050	5075.66	0.55	-351	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	691	-23.46	10.88	12	0.02	-217.00	468.00	7520	20240312	-32.31	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7280	-30.08	20240325	3910	30.18	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
37	20250324	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	40	2	0.79	17099910	3369	80.29	5050	5110	5020	6560	3540	5050	5075.66	0.55	-351	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	691	-23.46	10.88	12	0.02	-217.00	468.00	7520	20240312	-32.31	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7280	-30.08	20240325	3910	30.18	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
38	20250324	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	40	2	0.79	17084690	3366	80.22	5050	5110	5020	6560	3540	5050	5075.67	0.55	-351	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	691	-23.46	10.88	12	0.02	-217.00	468.00	7520	20240312	-32.31	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7280	-30.08	20240325	3910	30.18	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
39	20250324	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	50	2	0.99	17079600	3365	80.20	5050	5110	5020	6560	3540	5050	5075.66	0.55	-350	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	692	-23.50	10.90	12	0.02	-217.00	468.00	7520	20240312	-32.18	3910	20241030	30.43	5650	-9.73	20250213	3945	29.28	20250120	7280	-29.95	20240325	3910	30.43	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
40	20250324	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	20	2	0.40	6796810	1343	32.01	5050	5100	5020	6560	3540	5050	5060.92	0.55	-312	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	688	-23.36	10.83	12	0.01	-217.00	468.00	7520	20240312	-32.58	3910	20241030	29.67	5650	-10.27	20250213	3945	28.52	20250120	7280	-30.36	20240325	3910	29.67	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
41	20250324	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	40	2	0.79	718140	142	3.38	5050	5100	5050	6560	3540	5050	5057.32	0.55	-4	5250	5150	5100	5000	4950	5125	4975	68	1510	500	3430	10	1	13567300	691	-23.46	10.88	12	0.00	-217.00	468.00	7520	20240312	-32.31	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7280	-30.08	20240325	3910	30.18	20241030	0.20	N	246720	500	67 억	74411	N	N	N	N
42	20250321	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-140	5	-2.70	21352640	4194	270.76	5160	5200	5050	6740	3640	5190	5092.25	0.48	-71	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	685	-23.27	10.79	12	0.03	-217.00	468.00	7520	20240312	-32.85	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7350	-31.29	20240322	3910	29.16	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
43	20250321	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-70	5	-1.35	19802170	3887	250.94	5160	5200	5050	6740	3640	5190	5094.46	0.48	-70	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	695	-23.59	10.94	12	0.03	-217.00	468.00	7520	20240312	-31.91	3910	20241030	30.95	5650	-9.38	20250213	3945	29.78	20250120	7350	-30.34	20240322	3910	30.95	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
44	20250321	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-80	5	-1.54	15231440	2987	192.83	5160	5200	5070	6740	3640	5190	5099.24	0.48	-55	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	693	-23.55	10.92	12	0.02	-217.00	468.00	7520	20240312	-32.05	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7350	-30.48	20240322	3910	30.69	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
45	20250321	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-80	5	-1.54	12822050	2515	162.36	5160	5200	5070	6740	3640	5190	5098.23	0.48	-52	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	693	-23.55	10.92	12	0.02	-217.00	468.00	7520	20240312	-32.05	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7350	-30.48	20240322	3910	30.69	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
46	20250321	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-80	5	-1.54	12822050	2515	162.36	5160	5200	5070	6740	3640	5190	5098.23	0.48	-52	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	693	-23.55	10.92	12	0.02	-217.00	468.00	7520	20240312	-32.05	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7350	-30.48	20240322	3910	30.69	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
47	20250321	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-80	5	-1.54	12208850	2395	154.62	5160	5200	5070	6740	3640	5190	5097.64	0.48	-52	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	693	-23.55	10.92	12	0.02	-217.00	468.00	7520	20240312	-32.05	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7350	-30.48	20240322	3910	30.69	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
48	20250321	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-70	5	-1.35	11227550	2202	142.16	5160	5200	5070	6740	3640	5190	5098.80	0.48	-37	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	695	-23.59	10.94	12	0.02	-217.00	468.00	7520	20240312	-31.91	3910	20241030	30.95	5650	-9.38	20250213	3945	29.78	20250120	7350	-30.34	20240322	3910	30.95	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
49	20250321	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-90	5	-1.73	7996920	1567	101.16	5160	5200	5100	6740	3640	5190	5103.33	0.48	-1	5310	5250	5190	5130	5070	5280	5160	68	1550	500	3520	10	1	13567300	692	-23.50	10.90	12	0.01	-217.00	468.00	7520	20240312	-32.18	3910	20241030	30.43	5650	-9.73	20250213	3945	29.28	20250120	7350	-30.61	20240322	3910	30.43	20241030	0.20	N	246720	500	67 억	65307	N	N	N	N
50	20250320	161653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	8028665	1549	40.62	5180	5250	5130	6720	3620	5170	5183.13	0.48	-35	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	704	-23.92	11.09	12	0.01	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240322	3910	32.74	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
51	20250320	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	7675815	1481	38.84	5180	5250	5130	6720	3620	5170	5182.86	0.48	-35	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	704	-23.92	11.09	12	0.01	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240322	3910	32.74	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
52	20250320	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	10	2	0.19	7649915	1476	38.71	5180	5250	5130	6720	3620	5170	5182.87	0.48	-35	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	703	-23.87	11.07	12	0.01	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7350	-29.52	20240322	3910	32.48	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
53	20250320	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	7458505	1439	37.74	5180	5250	5130	6720	3620	5170	5183.12	0.48	-35	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	704	-23.92	11.09	12	0.01	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240322	3910	32.74	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
54	20250320	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	10	2	0.19	7160165	1381	36.22	5180	5250	5160	6720	3620	5170	5184.77	0.48	-35	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	703	-23.87	11.07	12	0.01	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7350	-29.52	20240322	3910	32.48	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
55	20250320	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	0	3	0.00	3880955	749	19.64	5180	5250	5160	6720	3620	5170	5181.52	0.48	-29	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	701	-23.82	11.05	12	0.01	-217.00	468.00	7520	20240312	-31.25	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7350	-29.66	20240322	3910	32.23	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
56	20250320	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	3684400	711	18.65	5180	5250	5160	6720	3620	5170	5182.00	0.48	-29	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	704	-23.92	11.09	12	0.01	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240322	3910	32.74	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
57	20250320	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	70	2	1.35	52350	10	0.26	5180	5250	5180	6720	3620	5170	5235.00	0.48	0	5290	5230	5160	5100	5030	5195	5065	68	1550	500	3510	10	1	13567300	711	-24.15	11.20	12	0.00	-217.00	468.00	7520	20240312	-30.32	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7350	-28.71	20240322	3910	34.02	20241030	0.20	N	246720	500	67 억	65342	N	N	N	N
58	20250319	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-20	5	-0.39	19580160	3783	69.43	5200	5220	5090	6740	3640	5190	5175.83	0.48	-100	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	701	-23.82	11.05	12	0.03	-217.00	468.00	7520	20240312	-31.25	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7350	-29.66	20240322	3910	32.23	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
59	20250319	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-10	5	-0.19	12018220	2328	42.72	5200	5220	5090	6740	3640	5190	5162.47	0.48	-12	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	703	-23.87	11.07	12	0.02	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7350	-29.52	20240322	3910	32.48	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
60	20250319	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-50	5	-0.96	9293270	1798	33.00	5200	5220	5090	6740	3640	5190	5168.67	0.48	-18	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	697	-23.69	10.98	12	0.01	-217.00	468.00	7520	20240312	-31.65	3910	20241030	31.46	5650	-9.03	20250213	3945	30.29	20250120	7350	-30.07	20240322	3910	31.46	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
61	20250319	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	0	3	0.00	6633730	1281	23.51	5200	5220	5090	6740	3640	5190	5178.56	0.48	-135	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	704	-23.92	11.09	12	0.01	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240322	3910	32.74	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
62	20250319	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	20	2	0.39	4803960	926	16.99	5200	5220	5090	6740	3640	5190	5187.86	0.48	-133	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	707	-24.01	11.13	12	0.01	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7350	-29.12	20240322	3910	33.25	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
63	20250319	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	3851400	743	13.64	5200	5220	5090	6740	3640	5190	5183.58	0.48	-115	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	705	-23.96	11.11	12	0.01	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7350	-29.25	20240322	3910	32.99	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
64	20250319	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	2715990	522	9.58	5200	5220	5190	6740	3640	5190	5203.05	0.48	-115	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	708	-24.06	11.15	12	0.00	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240322	3910	33.50	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
65	20250319	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	5200	1	0.02	5200	5200	5200	6740	3640	5190	5200.00	0.48	0	5250	5220	5200	5170	5150	5210	5160	68	1550	500	3520	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7350	-29.25	20240322	3910	32.99	20241030	0.20	N	246720	500	67 억	65442	N	N	N	N
66	20250318	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-20	5	-0.38	28387350	5444	232.15	5220	5230	5180	6770	3650	5210	5214.43	0.36	85	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	704	-23.92	11.09	12	0.04	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240318	3910	32.74	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
67	20250318	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	0	3	0.00	26913330	5160	220.04	5220	5230	5180	6770	3650	5210	5215.76	0.36	85	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	707	-24.01	11.13	12	0.04	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7350	-29.12	20240318	3910	33.25	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
68	20250318	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	10	2	0.19	24935160	4781	203.88	5220	5230	5180	6770	3650	5210	5215.47	0.36	87	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	708	-24.06	11.15	12	0.04	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240318	3910	33.50	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
69	20250318	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-20	5	-0.38	24642840	4725	201.49	5220	5230	5180	6770	3650	5210	5215.42	0.36	87	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	704	-23.92	11.09	12	0.03	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240318	3910	32.74	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
70	20250318	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-20	5	-0.38	23874120	4577	195.18	5220	5230	5180	6770	3650	5210	5216.11	0.36	0	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	704	-23.92	11.09	12	0.03	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240318	3910	32.74	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
71	20250318	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-10	5	-0.19	682650	131	5.59	5220	5220	5180	6770	3650	5210	5211.07	0.36	-18	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7350	-29.25	20240318	3910	32.99	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
72	20250318	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	10	2	0.19	417410	80	3.41	5220	5220	5180	6770	3650	5210	5217.62	0.36	-14	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	708	-24.06	11.15	12	0.00	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240318	3910	33.50	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
73	20250318	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	10	2	0.19	313200	60	2.56	5220	5220	5220	6770	3650	5210	5220.00	0.36	-7	5323	5266	5213	5156	5103	5240	5130	68	1560	500	3540	10	1	13567300	708	-24.06	11.15	12	0.00	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240318	3910	33.50	20241030	0.20	N	246720	500	67 억	49107	N	N	N	N
74	20250317	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-60	5	-1.14	12262830	2345	37.93	5220	5270	5160	6850	3690	5270	5229.35	0.36	-74	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	707	-24.01	11.13	12	0.02	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7350	-29.12	20240318	3910	33.25	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
75	20250317	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-30	5	-0.57	11892680	2274	36.78	5220	5270	5160	6850	3690	5270	5229.85	0.36	-73	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	711	-24.15	11.20	12	0.02	-217.00	468.00	7520	20240312	-30.32	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7350	-28.71	20240318	3910	34.02	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
76	20250317	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-60	5	-1.14	4226950	810	13.10	5220	5270	5160	6850	3690	5270	5218.46	0.36	-69	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	707	-24.01	11.13	12	0.01	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7350	-29.12	20240318	3910	33.25	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
77	20250317	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-40	5	-0.76	3129810	598	9.67	5220	5270	5190	6850	3690	5270	5233.80	0.36	-68	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	710	-24.10	11.18	12	0.00	-217.00	468.00	7520	20240312	-30.45	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7350	-28.84	20240318	3910	33.76	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
78	20250317	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-50	5	-0.95	2951990	564	9.12	5220	5270	5190	6850	3690	5270	5234.02	0.36	-68	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	708	-24.06	11.15	12	0.00	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240318	3910	33.50	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
79	20250317	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-30	5	-0.57	2805650	536	8.67	5220	5270	5190	6850	3690	5270	5234.42	0.36	-58	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	711	-24.15	11.20	12	0.00	-217.00	468.00	7520	20240312	-30.32	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7350	-28.71	20240318	3910	34.02	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
80	20250317	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-40	5	-0.76	883810	169	2.73	5220	5270	5190	6850	3690	5270	5229.64	0.36	-28	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	710	-24.10	11.18	12	0.00	-217.00	468.00	7520	20240312	-30.45	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7350	-28.84	20240318	3910	33.76	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
81	20250317	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-30	5	-0.57	226020	43	0.70	5220	5270	5220	6850	3690	5270	5256.28	0.36	-2	5350	5310	5230	5190	5110	5330	5210	68	1580	500	3580	10	1	13567300	711	-24.15	11.20	12	0.00	-217.00	468.00	7520	20240312	-30.32	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7350	-28.71	20240318	3910	34.02	20241030	0.20	N	246720	500	67 억	49181	N	N	N	N
82	20250314	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	90	2	1.74	32260230	6182	164.11	5160	5270	5150	6730	3630	5180	5218.41	0.36	-6	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	715	-24.29	11.26	12	0.05	-217.00	468.00	7520	20240312	-29.92	3910	20241030	34.78	5650	-6.73	20250213	3945	33.59	20250120	7350	-28.30	20240318	3910	34.78	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
83	20250314	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	40	2	0.77	17055140	3281	87.10	5160	5250	5150	6730	3630	5180	5198.15	0.36	-6	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	708	-24.06	11.15	12	0.02	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240318	3910	33.50	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
84	20250314	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	40	2	0.77	17049920	3280	87.07	5160	5250	5150	6730	3630	5180	5198.15	0.36	-6	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	708	-24.06	11.15	12	0.02	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7350	-28.98	20240318	3910	33.50	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
85	20250314	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	30	2	0.58	13692560	2636	69.98	5160	5250	5150	6730	3630	5180	5194.45	0.36	3	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	707	-24.01	11.13	12	0.02	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7350	-29.12	20240318	3910	33.25	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
86	20250314	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	50	2	0.97	13462690	2592	68.81	5160	5250	5150	6730	3630	5180	5193.94	0.36	3	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	710	-24.10	11.18	12	0.02	-217.00	468.00	7520	20240312	-30.45	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7350	-28.84	20240318	3910	33.76	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
87	20250314	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-30	5	-0.58	12323770	2374	63.02	5160	5250	5150	6730	3630	5180	5191.14	0.36	-43	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	699	-23.73	11.00	12	0.02	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7350	-29.93	20240318	3910	31.71	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
88	20250314	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	1918840	370	9.82	5160	5240	5160	6730	3630	5180	5186.05	0.36	-38	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	704	-23.92	11.09	12	0.00	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7350	-29.39	20240318	3910	32.74	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
89	20250314	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-10	5	-0.19	469570	91	2.42	5160	5170	5160	6730	3630	5180	5160.11	0.36	-16	5333	5256	5183	5106	5033	5220	5070	68	1550	500	3520	10	1	13567300	701	-23.82	11.05	12	0.00	-217.00	468.00	7520	20240312	-31.25	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7350	-29.66	20240318	3910	32.23	20241030	0.20	N	246720	500	67 억	49187	N	N	N	N
90	20250313	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	30	2	0.58	19602100	3763	74.07	5240	5260	5110	6690	3610	5150	5209.17	0.31	-32	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	703	-23.87	11.07	12	0.03	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7380	-29.81	20240313	3910	32.48	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
91	20250313	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	40	2	0.78	19028120	3652	71.89	5240	5260	5110	6690	3610	5150	5210.33	0.31	-29	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	704	-23.92	11.09	12	0.03	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7380	-29.67	20240313	3910	32.74	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
92	20250313	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	40	2	0.78	18914230	3630	71.46	5240	5260	5110	6690	3610	5150	5210.53	0.31	-27	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	704	-23.92	11.09	12	0.03	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7380	-29.67	20240313	3910	32.74	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
93	20250313	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	50	2	0.97	18831340	3614	71.14	5240	5260	5110	6690	3610	5150	5210.66	0.31	-36	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	705	-23.96	11.11	12	0.03	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7380	-29.54	20240313	3910	32.99	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
94	20250313	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	18826140	3613	71.12	5240	5260	5110	6690	3610	5150	5210.67	0.31	-35	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	699	-23.73	11.00	12	0.03	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7380	-30.22	20240313	3910	31.71	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
95	20250313	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	60	2	1.17	17191740	3298	64.92	5240	5260	5110	6690	3610	5150	5212.78	0.31	-35	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	707	-24.01	11.13	12	0.02	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7380	-29.40	20240313	3910	33.25	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
96	20250313	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	90	2	1.75	16719770	3207	63.13	5240	5260	5110	6690	3610	5150	5213.52	0.31	-19	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	711	-24.15	11.20	12	0.02	-217.00	468.00	7520	20240312	-30.32	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7380	-29.00	20240313	3910	34.02	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
97	20250313	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	100	2	1.94	297240	57	1.12	5240	5250	5110	6690	3610	5150	5214.74	0.31	7	5370	5260	5190	5080	5010	5225	5045	68	1540	500	3500	10	1	13567300	712	-24.19	11.22	12	0.00	-217.00	468.00	7520	20240312	-30.19	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7380	-28.86	20240313	3910	34.27	20241030	0.20	N	246720	500	67 억	42219	N	N	N	N
98	20250312	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-60	5	-1.15	26407770	5070	116.34	5160	5300	5120	6770	3650	5210	5208.63	0.31	3	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	699	-23.73	11.00	12	0.04	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7520	-31.52	20240312	3910	31.71	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
99	20250312	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-20	5	-0.38	17909220	3443	79.00	5160	5300	5120	6770	3650	5210	5201.63	0.31	3	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	704	-23.92	11.09	12	0.03	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
100	20250312	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-10	5	-0.19	17702000	3403	78.09	5160	5300	5120	6770	3650	5210	5201.88	0.31	5	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	705	-23.96	11.11	12	0.03	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
101	20250312	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	0	3	0.00	17671050	3397	77.95	5160	5300	5120	6770	3650	5210	5201.96	0.31	6	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	707	-24.01	11.13	12	0.03	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7520	-30.72	20240312	3910	33.25	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
102	20250312	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	10	2	0.19	12414790	2376	54.52	5160	5300	5150	6770	3650	5210	5225.08	0.31	-32	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	708	-24.06	11.15	12	0.02	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7520	-30.59	20240312	3910	33.50	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
103	20250312	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	40	2	0.77	12242080	2343	53.76	5160	5300	5150	6770	3650	5210	5224.96	0.31	-32	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	712	-24.19	11.22	12	0.02	-217.00	468.00	7520	20240312	-30.19	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7520	-30.19	20240312	3910	34.27	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
104	20250312	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-10	5	-0.19	2144620	414	9.50	5160	5300	5150	6770	3650	5210	5180.24	0.31	-12	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
105	20250312	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	30	2	0.58	152170	29	0.67	5160	5300	5160	6770	3650	5210	5247.24	0.31	0	5336	5272	5196	5132	5056	5305	5165	68	1560	500	3540	10	1	13567300	711	-24.15	11.20	12	0.00	-217.00	468.00	7520	20240312	-30.32	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7520	-30.32	20240312	3910	34.02	20241030	0.20	N	246720	500	67 억	42216	N	N	N	N
106	20250311	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	20	2	0.39	22655650	4358	134.30	5190	5260	5120	6740	3640	5190	5198.63	0.31	-257	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	707	-24.01	11.13	12	0.03	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7520	-30.72	20240312	3910	33.25	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
107	20250311	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	40	2	0.77	22407210	4310	132.82	5190	5260	5120	6740	3640	5190	5198.89	0.31	-255	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	710	-24.10	11.18	12	0.03	-217.00	468.00	7520	20240312	-30.45	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7520	-30.45	20240312	3910	33.76	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
108	20250311	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	16649520	3207	98.83	5190	5260	5120	6740	3640	5190	5191.62	0.31	-248	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	708	-24.06	11.15	12	0.02	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7520	-30.59	20240312	3910	33.50	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
109	20250311	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	60	2	1.16	14784580	2850	87.83	5190	5260	5120	6740	3640	5190	5187.57	0.31	-242	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	712	-24.19	11.22	12	0.02	-217.00	468.00	7520	20240312	-30.19	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7520	-30.19	20240312	3910	34.27	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
110	20250311	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	70	2	1.35	14611740	2817	86.81	5190	5260	5120	6740	3640	5190	5186.99	0.31	-229	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	714	-24.24	11.24	12	0.02	-217.00	468.00	7520	20240312	-30.05	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7520	-30.05	20240312	3910	34.53	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
111	20250311	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	12588140	2430	74.88	5190	5220	5120	6740	3640	5190	5180.30	0.31	-62	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	708	-24.06	11.15	12	0.02	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7520	-30.59	20240312	3910	33.50	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
112	20250311	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-10	5	-0.19	1455340	281	8.66	5190	5200	5140	6740	3640	5190	5179.15	0.31	-132	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	703	-23.87	11.07	12	0.00	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
113	20250311	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	212850	41	1.26	5190	5200	5190	6740	3640	5190	5191.46	0.31	-39	5263	5226	5163	5126	5063	5245	5145	68	1550	500	3520	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.20	N	246720	500	67 억	42473	N	N	N	N
114	20250310	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	0	3	0.00	16683080	3245	64.35	5150	5200	5100	6740	3640	5190	5141.16	0.31	-146	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	704	-23.92	11.09	12	0.02	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
115	20250310	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-10	5	-0.19	15552460	3027	60.02	5150	5200	5100	6740	3640	5190	5137.91	0.31	3	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	703	-23.87	11.07	12	0.02	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
116	20250310	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-20	5	-0.39	14758680	2874	56.99	5150	5170	5100	6740	3640	5190	5135.24	0.31	29	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	701	-23.82	11.05	12	0.02	-217.00	468.00	7520	20240312	-31.25	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7520	-31.25	20240312	3910	32.23	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
117	20250310	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-60	5	-1.16	9309170	1812	35.93	5150	5160	5110	6740	3640	5190	5137.51	0.31	40	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	696	-23.64	10.96	12	0.01	-217.00	468.00	7520	20240312	-31.78	3910	20241030	31.20	5650	-9.20	20250213	3945	30.04	20250120	7520	-31.78	20240312	3910	31.20	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
118	20250310	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-50	5	-0.96	5939450	1155	22.90	5150	5160	5110	6740	3640	5190	5142.38	0.31	40	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	697	-23.69	10.98	12	0.01	-217.00	468.00	7520	20240312	-31.65	3910	20241030	31.46	5650	-9.03	20250213	3945	30.29	20250120	7520	-31.65	20240312	3910	31.46	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
119	20250310	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-40	5	-0.77	5728430	1114	22.09	5150	5160	5110	6740	3640	5190	5142.22	0.31	40	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	699	-23.73	11.00	12	0.01	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7520	-31.52	20240312	3910	31.71	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
120	20250310	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-40	5	-0.77	2785500	541	10.73	5150	5160	5110	6740	3640	5190	5148.80	0.31	53	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	699	-23.73	11.00	12	0.00	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7520	-31.52	20240312	3910	31.71	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
121	20250310	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-40	5	-0.77	2435150	473	9.38	5150	5160	5110	6740	3640	5190	5148.31	0.31	103	5456	5322	5106	4972	4756	5390	5040	68	1550	500	3520	10	1	13567300	699	-23.73	11.00	12	0.00	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7520	-31.52	20240312	3910	31.71	20241030	0.20	N	246720	500	67 억	42611	N	N	N	N
122	20250307	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	25917095	5043	37.63	5140	5240	4890	6760	3640	5200	5139.22	0.32	-552	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	704	-23.92	11.09	12	0.04	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
123	20250307	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	25164615	4898	36.55	5140	5240	4890	6760	3640	5200	5137.73	0.32	-536	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	703	-23.87	11.07	12	0.04	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
124	20250307	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	25029865	4872	36.35	5140	5240	4890	6760	3640	5200	5137.49	0.32	-512	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	704	-23.92	11.09	12	0.04	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
125	20250307	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	24978035	4862	36.28	5140	5240	4890	6760	3640	5200	5137.40	0.32	-509	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	703	-23.87	11.07	12	0.04	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
126	20250307	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	23167775	4513	33.67	5140	5240	4890	6760	3640	5200	5133.56	0.32	-182	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	705	-23.96	11.11	12	0.03	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
127	20250307	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-50	5	-0.96	20868315	4066	30.34	5140	5240	4890	6760	3640	5200	5132.39	0.32	-99	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	699	-23.73	11.00	12	0.03	-217.00	468.00	7520	20240312	-31.52	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7520	-31.52	20240312	3910	31.71	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
128	20250307	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-40	5	-0.77	18524355	3609	26.93	5140	5240	4890	6760	3640	5200	5132.82	0.32	-75	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	700	-23.78	11.03	12	0.03	-217.00	468.00	7520	20240312	-31.38	3910	20241030	31.97	5650	-8.67	20250213	3945	30.80	20250120	7520	-31.38	20240312	3910	31.97	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
129	20250307	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-110	5	-2.12	5793660	1125	8.39	5140	5180	5090	6760	3640	5200	5149.92	0.32	120	5526	5362	5146	4982	4766	5255	4875	68	1560	500	3530	10	1	13567300	691	-23.46	10.88	12	0.01	-217.00	468.00	7520	20240312	-32.31	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7520	-32.31	20240312	3910	30.18	20241030	0.20	N	246720	500	67 억	43153	N	N	N	N
130	20250306	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	20	2	0.39	60366800	11654	234.58	5310	5310	4930	6730	3630	5180	5179.92	0.30	433	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	705	-23.96	11.11	12	0.09	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
131	20250306	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	59087600	11408	229.63	5310	5310	4930	6730	3630	5180	5179.49	0.30	466	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	704	-23.92	11.09	12	0.08	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
132	20250306	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	59025370	11396	229.39	5310	5310	4930	6730	3630	5180	5179.48	0.30	471	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	704	-23.92	11.09	12	0.08	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
133	20250306	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	20	2	0.39	51269090	9880	198.87	5310	5310	4930	6730	3630	5180	5189.18	0.30	-250	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	705	-23.96	11.11	12	0.07	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
134	20250306	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	20	2	0.39	49710770	9580	192.83	5310	5310	4930	6730	3630	5180	5189.02	0.30	-200	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	705	-23.96	11.11	12	0.07	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
135	20250306	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-20	5	-0.39	48957100	9434	189.90	5310	5310	4930	6730	3630	5180	5189.43	0.30	-91	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	700	-23.78	11.03	12	0.07	-217.00	468.00	7520	20240312	-31.38	3910	20241030	31.97	5650	-8.67	20250213	3945	30.80	20250120	7520	-31.38	20240312	3910	31.97	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
136	20250306	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-80	5	-1.54	46454310	8945	180.05	5310	5310	4930	6730	3630	5180	5193.33	0.30	-91	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	692	-23.50	10.90	12	0.07	-217.00	468.00	7520	20240312	-32.18	3910	20241030	30.43	5650	-9.73	20250213	3945	29.28	20250120	7520	-32.18	20240312	3910	30.43	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
137	20250306	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	80	2	1.54	2691750	507	10.21	5310	5310	5240	6730	3630	5180	5309.17	0.30	-4	5366	5272	5186	5092	5006	5230	5050	68	1550	500	3520	10	1	13567300	714	-24.24	11.24	12	0.00	-217.00	468.00	7520	20240312	-30.05	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7520	-30.05	20240312	3910	34.53	20241030	0.23	N	246720	500	67 억	40720	N	N	N	N
138	20250305	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	25657200	4968	369.64	5200	5280	5100	6760	3640	5200	5164.49	0.30	-225	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	703	-23.87	11.07	12	0.04	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
139	20250305	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-20	5	-0.38	20645660	4000	297.62	5200	5280	5100	6760	3640	5200	5161.41	0.30	-223	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	703	-23.87	11.07	12	0.03	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
140	20250305	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-10	5	-0.19	14208670	2753	204.84	5200	5280	5100	6760	3640	5200	5161.16	0.30	-169	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	704	-23.92	11.09	12	0.02	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
141	20250305	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	5533010	1064	79.17	5200	5280	5180	6760	3640	5200	5200.20	0.30	-171	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	705	-23.96	11.11	12	0.01	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
142	20250305	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	3601810	692	51.49	5200	5280	5180	6760	3640	5200	5204.93	0.30	-151	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	705	-23.96	11.11	12	0.01	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
143	20250305	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	2583040	496	36.90	5200	5280	5180	6760	3640	5200	5207.74	0.30	-119	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
144	20250305	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	30	2	0.58	867320	166	12.35	5200	5280	5180	6760	3640	5200	5224.82	0.30	-44	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	710	-24.10	11.18	12	0.00	-217.00	468.00	7520	20240312	-30.45	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7520	-30.45	20240312	3910	33.76	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
145	20250305	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	0	3	0.00	109200	21	1.56	5200	5200	5200	6760	3640	5200	5200.00	0.30	0	5293	5246	5183	5136	5073	5215	5105	68	1560	500	3530	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.23	N	246720	500	67 억	40945	N	N	N	N
146	20250304	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-20	5	-0.38	6962435	1344	18.82	5210	5230	5120	6780	3660	5220	5180.38	0.30	-7	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	705	-23.96	11.11	12	0.01	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
147	20250304	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-40	5	-0.77	6028505	1164	16.30	5210	5230	5120	6780	3660	5220	5179.13	0.30	-7	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	703	-23.87	11.07	12	0.01	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
148	20250304	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-40	5	-0.77	5629125	1087	15.22	5210	5230	5120	6780	3660	5220	5178.59	0.30	-7	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	703	-23.87	11.07	12	0.01	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
149	20250304	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-30	5	-0.57	4509500	871	12.20	5210	5230	5120	6780	3660	5220	5177.38	0.30	-7	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	704	-23.92	11.09	12	0.01	-217.00	468.00	7520	20240312	-30.98	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7520	-30.98	20240312	3910	32.74	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
150	20250304	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-40	5	-0.77	4436920	857	12.00	5210	5230	5120	6780	3660	5220	5177.27	0.30	-7	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	703	-23.87	11.07	12	0.01	-217.00	468.00	7520	20240312	-31.12	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7520	-31.12	20240312	3910	32.48	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
151	20250304	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-20	5	-0.38	2343410	451	6.32	5210	5230	5160	6780	3660	5220	5196.03	0.30	-7	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	7520	20240312	-30.85	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7520	-30.85	20240312	3910	32.99	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
152	20250304	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	0	3	0.00	1216040	233	3.26	5210	5230	5170	6780	3660	5220	5219.06	0.30	-5	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	708	-24.06	11.15	12	0.00	-217.00	468.00	7520	20240312	-30.59	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7520	-30.59	20240312	3910	33.50	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N
153	20250304	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-10	5	-0.19	193020	37	0.52	5210	5220	5210	6780	3660	5220	5216.76	0.30	0	5366	5292	5176	5102	4986	5235	5045	68	1560	500	3540	10	1	13567300	707	-24.01	11.13	12	0.00	-217.00	468.00	7520	20240312	-30.72	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7520	-30.72	20240312	3910	33.25	20241030	0.24	N	246720	500	67 억	40952	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History