KissMeData/086890/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-150	5	-3.02	474954308	97672	105.52	4925	4950	4810	6460	3485	4975	4862.75	2.61	7735	5131	5052	5001	4922	4871	5027	4897	185	1485	500	3580	5	1	36906492	1781	11.77	1.72	12	0.26	410.00	2809.00	8000	20240626	-39.69	3945	20241209	22.31	6180	-21.93	20250306	4240	13.80	20250203	8000	-39.69	20240626	3945	22.31	20241209	1.26	Y	086890	500	184 억	963188	N	N	0	N	N
3	20250328	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-65	5	-1.29	462135284	92277	23.85	5040	5080	4950	6550	3530	5040	5008.13	2.48	-5039	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	5	1	36585355	1820	12.13	1.77	12	0.25	410.00	2809.00	8000	20240626	-37.81	3945	20241209	26.11	6180	-19.50	20250306	4240	17.33	20250203	8000	-37.81	20240626	3945	26.11	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
4	20250328	150725	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-50	5	-0.99	405678524	80952	20.92	5040	5080	4950	6550	3530	5040	5011.35	2.48	1118	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	5	1	36585355	1826	12.17	1.78	12	0.22	410.00	2809.00	8000	20240626	-37.62	3945	20241209	26.49	6180	-19.26	20250306	4240	17.69	20250203	8000	-37.62	20240626	3945	26.49	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
5	20250328	140725	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-45	5	-0.89	372976020	74394	19.23	5040	5080	4950	6550	3530	5040	5013.52	2.48	4419	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	5	1	36585355	1827	12.18	1.78	12	0.20	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
6	20250328	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-40	5	-0.79	357886790	71378	18.45	5040	5080	4950	6550	3530	5040	5013.96	2.48	5490	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	10	1	36585355	1829	12.20	1.78	12	0.20	410.00	2809.00	8000	20240626	-37.50	3945	20241209	26.74	6180	-19.09	20250306	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
7	20250328	120723	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-40	5	-0.79	280657975	55893	14.44	5040	5080	4950	6550	3530	5040	5021.34	2.48	1156	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	10	1	36585355	1829	12.20	1.78	12	0.15	410.00	2809.00	8000	20240626	-37.50	3945	20241209	26.74	6180	-19.09	20250306	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
8	20250328	110720	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-20	5	-0.40	222271425	44220	11.43	5040	5080	4950	6550	3530	5040	5026.49	2.48	286	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	10	1	36585355	1837	12.24	1.79	12	0.12	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
9	20250328	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	10	2	0.20	169440905	33736	8.72	5040	5080	4950	6550	3530	5040	5022.55	2.48	1127	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	10	1	36585355	1848	12.32	1.80	12	0.09	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
10	20250328	090731	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-85	5	-1.69	51750415	10384	2.68	5040	5040	4950	6550	3530	5040	4983.67	2.48	-8077	5510	5275	5105	4870	4700	5190	4785	183	1510	500	3620	5	1	36585355	1813	12.09	1.76	12	0.03	410.00	2809.00	8000	20240626	-38.06	3945	20241209	25.60	6180	-19.82	20250306	4240	16.86	20250203	8000	-38.06	20240626	3945	25.60	20241209	1.27	N	086890	500	182 억	906196	N	N	0	N	N
11	20250327	161704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-340	5	-6.32	1955436178	386374	478.42	5340	5340	4935	6990	3770	5380	5061.00	2.56	-30994	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1844	12.29	1.79	12	1.06	410.00	2809.00	8000	20240626	-37.00	3945	20241209	27.76	6180	-18.45	20250306	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
12	20250327	150723	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-350	5	-6.51	1921053548	379540	469.96	5340	5340	4935	6990	3770	5380	5061.53	2.56	-27919	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1840	12.27	1.79	12	1.04	410.00	2809.00	8000	20240626	-37.12	3945	20241209	27.50	6180	-18.61	20250306	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
13	20250327	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-360	5	-6.69	1792475523	353868	438.17	5340	5340	4935	6990	3770	5380	5065.38	2.56	-23197	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1837	12.24	1.79	12	0.97	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
14	20250327	130720	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-380	5	-7.06	1607921378	317076	392.62	5340	5340	4935	6990	3770	5380	5071.09	2.56	-12543	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1829	12.20	1.78	12	0.87	410.00	2809.00	8000	20240626	-37.50	3945	20241209	26.74	6180	-19.09	20250306	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
15	20250327	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-340	5	-6.32	1511160808	297770	368.71	5340	5340	4935	6990	3770	5380	5074.93	2.56	-6281	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1844	12.29	1.79	12	0.81	410.00	2809.00	8000	20240626	-37.00	3945	20241209	27.76	6180	-18.45	20250306	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
16	20250327	110724	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-400	5	-7.43	1314966588	258664	320.29	5340	5340	4935	6990	3770	5380	5083.69	2.56	6840	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	5	1	36585355	1822	12.15	1.77	12	0.71	410.00	2809.00	8000	20240626	-37.75	3945	20241209	26.24	6180	-19.42	20250306	4240	17.45	20250203	8000	-37.75	20240626	3945	26.24	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
17	20250327	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-230	5	-4.28	535056520	103996	128.77	5340	5340	5080	6990	3770	5380	5144.97	2.56	-12765	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1884	12.56	1.83	12	0.28	410.00	2809.00	8000	20240626	-35.62	3945	20241209	30.54	6180	-16.67	20250306	4240	21.46	20250203	8000	-35.62	20240626	3945	30.54	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
18	20250327	090723	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-240	5	-4.46	229992710	44734	55.39	5340	5340	5080	6990	3770	5380	5141.34	2.56	3487	5493	5436	5363	5306	5233	5400	5270	183	1610	500	3870	10	1	36585355	1880	12.54	1.83	12	0.12	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.27	N	086890	500	182 억	937022	N	N	0	N	N
19	20250326	160714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-10	5	-0.19	431343285	80699	91.70	5390	5420	5290	7000	3780	5390	5345.08	2.51	16335	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1968	13.12	1.92	12	0.22	410.00	2809.00	8000	20240626	-32.75	3945	20241209	36.38	6180	-12.94	20250306	4240	26.89	20250203	8000	-32.75	20240626	3945	36.38	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
20	20250326	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-40	5	-0.74	393148655	73586	83.62	5390	5420	5290	7000	3780	5390	5342.71	2.51	16227	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1957	13.05	1.90	12	0.20	410.00	2809.00	8000	20240626	-33.12	3945	20241209	35.61	6180	-13.43	20250306	4240	26.18	20250203	8000	-33.12	20240626	3945	35.61	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
21	20250326	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-10	5	-0.19	349104325	65368	74.28	5390	5420	5290	7000	3780	5390	5340.60	2.51	13566	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1968	13.12	1.92	12	0.18	410.00	2809.00	8000	20240626	-32.75	3945	20241209	36.38	6180	-12.94	20250306	4240	26.89	20250203	8000	-32.75	20240626	3945	36.38	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
22	20250326	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	-20	5	-0.37	313150395	58689	66.69	5390	5420	5290	7000	3780	5390	5335.76	2.51	10983	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1965	13.10	1.91	12	0.16	410.00	2809.00	8000	20240626	-32.88	3945	20241209	36.12	6180	-13.11	20250306	4240	26.65	20250203	8000	-32.88	20240626	3945	36.12	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
23	20250326	120720	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-30	5	-0.56	219300790	41150	46.76	5390	5420	5290	7000	3780	5390	5329.30	2.51	11548	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1961	13.07	1.91	12	0.11	410.00	2809.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
24	20250326	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-50	5	-0.93	191735250	35997	40.90	5390	5420	5290	7000	3780	5390	5326.42	2.51	8853	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1954	13.02	1.90	12	0.10	410.00	2809.00	8000	20240626	-33.25	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	8000	-33.25	20240626	3945	35.36	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
25	20250326	100718	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-30	5	-0.56	107263750	20154	22.90	5390	5420	5290	7000	3780	5390	5322.21	2.51	-1387	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1961	13.07	1.91	12	0.06	410.00	2809.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
26	20250326	090718	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-10	5	-0.19	2404780	446	0.51	5390	5420	5380	7000	3780	5390	5391.88	2.51	276	5610	5500	5440	5330	5270	5470	5300	183	1610	500	3880	10	1	36585355	1968	13.12	1.92	12	0.00	410.00	2809.00	8000	20240626	-32.75	3945	20241209	36.38	6180	-12.94	20250306	4240	26.89	20250203	8000	-32.75	20240626	3945	36.38	20241209	1.27	N	086890	500	182 억	919777	N	N	0	N	N
27	20250325	160713	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-120	5	-2.18	476087045	87636	75.37	5530	5550	5380	7160	3860	5510	5432.55	2.52	-3447	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1972	13.15	1.92	12	0.24	410.00	2809.00	8000	20240626	-32.62	3945	20241209	36.63	6180	-12.78	20250306	4240	27.12	20250203	8000	-32.62	20240626	3945	36.63	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
28	20250325	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-100	5	-1.81	432120505	79477	68.35	5530	5550	5380	7160	3860	5510	5437.05	2.52	-4622	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1979	13.20	1.93	12	0.22	410.00	2809.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
29	20250325	140712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-110	5	-2.00	366460155	67315	57.89	5530	5550	5390	7160	3860	5510	5443.96	2.52	-8214	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1976	13.17	1.92	12	0.18	410.00	2809.00	8000	20240626	-32.50	3945	20241209	36.88	6180	-12.62	20250306	4240	27.36	20250203	8000	-32.50	20240626	3945	36.88	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
30	20250325	130713	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-100	5	-1.81	276122870	50614	43.53	5530	5550	5400	7160	3860	5510	5455.46	2.52	-8198	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1979	13.20	1.93	12	0.14	410.00	2809.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
31	20250325	120713	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-100	5	-1.81	233121430	42671	36.70	5530	5550	5400	7160	3860	5510	5463.23	2.52	-8660	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1979	13.20	1.93	12	0.12	410.00	2809.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
32	20250325	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-60	5	-1.09	154993050	28362	24.39	5530	5550	5400	7160	3860	5510	5464.81	2.52	-5960	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1994	13.29	1.94	12	0.08	410.00	2809.00	8000	20240626	-31.88	3945	20241209	38.15	6180	-11.81	20250306	4240	28.54	20250203	8000	-31.88	20240626	3945	38.15	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
33	20250325	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-80	5	-1.45	111247740	20340	17.49	5530	5550	5400	7160	3860	5510	5469.41	2.52	-4746	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	1987	13.24	1.93	12	0.06	410.00	2809.00	8000	20240626	-32.12	3945	20241209	37.64	6180	-12.14	20250306	4240	28.07	20250203	8000	-32.12	20240626	3945	37.64	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
34	20250325	090718	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	0	3	0.00	24222940	4386	3.77	5530	5550	5500	7160	3860	5510	5522.79	2.52	-460	5710	5610	5450	5350	5190	5660	5400	183	1650	500	3960	10	1	36585355	2016	13.44	1.96	12	0.01	410.00	2809.00	8000	20240626	-31.12	3945	20241209	39.67	6180	-10.84	20250306	4240	29.95	20250203	8000	-31.12	20240626	3945	39.67	20241209	1.26	N	086890	500	182 억	923294	N	N	0	N	N
35	20250324	160711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	190	2	3.57	632459235	115360	96.22	5310	5550	5290	6910	3730	5320	5482.38	2.44	29143	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2016	13.44	1.96	12	0.32	410.00	2809.00	8000	20240626	-31.12	3945	20241209	39.67	6180	-10.84	20250306	4240	29.95	20250203	8000	-31.12	20240626	3945	39.67	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
36	20250324	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	190	2	3.57	591473115	107929	90.02	5310	5550	5290	6910	3730	5320	5480.21	2.44	29401	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2016	13.44	1.96	12	0.30	410.00	2809.00	8000	20240626	-31.12	3945	20241209	39.67	6180	-10.84	20250306	4240	29.95	20250203	8000	-31.12	20240626	3945	39.67	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
37	20250324	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	190	2	3.57	523510395	95600	79.74	5310	5550	5290	6910	3730	5320	5476.05	2.44	30459	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2016	13.44	1.96	12	0.26	410.00	2809.00	8000	20240626	-31.12	3945	20241209	39.67	6180	-10.84	20250306	4240	29.95	20250203	8000	-31.12	20240626	3945	39.67	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
38	20250324	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	210	2	3.95	476407215	87056	72.61	5310	5550	5290	6910	3730	5320	5472.42	2.44	31456	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2023	13.49	1.97	12	0.24	410.00	2809.00	8000	20240626	-30.88	3945	20241209	40.18	6180	-10.52	20250306	4240	30.42	20250203	8000	-30.88	20240626	3945	40.18	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
39	20250324	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	160	2	3.01	344208710	63062	52.60	5310	5520	5290	6910	3730	5320	5458.26	2.44	20674	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2005	13.37	1.95	12	0.17	410.00	2809.00	8000	20240626	-31.50	3945	20241209	38.91	6180	-11.33	20250306	4240	29.25	20250203	8000	-31.50	20240626	3945	38.91	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
40	20250324	110715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	160	2	3.01	314109375	57572	48.02	5310	5520	5290	6910	3730	5320	5455.94	2.44	20455	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2005	13.37	1.95	12	0.16	410.00	2809.00	8000	20240626	-31.50	3945	20241209	38.91	6180	-11.33	20250306	4240	29.25	20250203	8000	-31.50	20240626	3945	38.91	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
41	20250324	100712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	200	2	3.76	217208020	39905	33.29	5310	5520	5290	6910	3730	5320	5443.13	2.44	15215	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	2020	13.46	1.97	12	0.11	410.00	2809.00	8000	20240626	-31.00	3945	20241209	39.92	6180	-10.68	20250306	4240	30.19	20250203	8000	-31.00	20240626	3945	39.92	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
42	20250324	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	90	2	1.69	68515800	12759	10.64	5310	5440	5290	6910	3730	5320	5370.00	2.44	4294	5466	5392	5296	5222	5126	5345	5175	183	1590	500	3830	10	1	36585355	1979	13.20	1.93	12	0.03	410.00	2809.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.28	N	086890	500	182 억	892701	N	N	0	N	N
43	20250321	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-20	5	-0.37	633753190	119404	98.90	5360	5370	5200	6940	3740	5340	5307.60	2.38	21440	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1946	12.98	1.89	12	0.33	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
44	20250321	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-20	5	-0.37	583082240	109888	91.01	5360	5370	5200	6940	3740	5340	5306.15	2.38	21518	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1946	12.98	1.89	12	0.30	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
45	20250321	140714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	10	2	0.19	461818340	87126	72.16	5360	5370	5200	6940	3740	5340	5300.58	2.38	11245	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1957	13.05	1.90	12	0.24	410.00	2809.00	8000	20240626	-33.12	3945	20241209	35.61	6180	-13.43	20250306	4240	26.18	20250203	8000	-33.12	20240626	3945	35.61	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
46	20250321	130715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-10	5	-0.19	438023690	82683	68.48	5360	5370	5200	6940	3740	5340	5297.63	2.38	9379	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1950	13.00	1.90	12	0.23	410.00	2809.00	8000	20240626	-33.38	3945	20241209	35.11	6180	-13.75	20250306	4240	25.71	20250203	8000	-33.38	20240626	3945	35.11	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
47	20250321	120715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	0	3	0.00	407911440	77050	63.82	5360	5370	5200	6940	3740	5340	5294.11	2.38	8793	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1954	13.02	1.90	12	0.21	410.00	2809.00	8000	20240626	-33.25	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	8000	-33.25	20240626	3945	35.36	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
48	20250321	110715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	-30	5	-0.56	310224320	58725	48.64	5360	5370	5200	6940	3740	5340	5282.66	2.38	6655	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1943	12.95	1.89	12	0.16	410.00	2809.00	8000	20240626	-33.62	3945	20241209	34.60	6180	-14.08	20250306	4240	25.24	20250203	8000	-33.62	20240626	3945	34.60	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
49	20250321	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-50	5	-0.94	108508660	20452	16.94	5360	5370	5260	6940	3740	5340	5305.53	2.38	-4624	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1935	12.90	1.88	12	0.06	410.00	2809.00	8000	20240626	-33.88	3945	20241209	34.09	6180	-14.40	20250306	4240	24.76	20250203	8000	-33.88	20240626	3945	34.09	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
50	20250321	090718	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-50	5	-0.94	29089970	5497	4.55	5360	5370	5260	6940	3740	5340	5291.97	2.38	-1799	5640	5490	5410	5260	5180	5450	5220	183	1600	500	3840	10	1	36585355	1935	12.90	1.88	12	0.02	410.00	2809.00	8000	20240626	-33.88	3945	20241209	34.09	6180	-14.40	20250306	4240	24.76	20250203	8000	-33.88	20240626	3945	34.09	20241209	1.31	N	086890	500	182 억	870252	N	N	1	N	N
51	20250320	161158	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-200	5	-3.61	646598090	119842	105.67	5540	5560	5330	7200	3880	5540	5395.78	2.41	-7223	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	1954	13.02	1.90	12	0.33	410.00	2809.00	8000	20240626	-33.25	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	8000	-33.25	20240626	3945	35.36	20241209	1.19	N	086890	500	182 억	880936	N	N	1	N	N
52	20250320	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	-170	5	-3.07	563940605	104366	92.02	5540	5560	5330	7200	3880	5540	5403.49	2.41	-6890	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	1965	13.10	1.91	12	0.29	410.00	2809.00	8000	20240626	-32.88	3945	20241209	36.12	6180	-13.11	20250306	4240	26.65	20250203	8000	-32.88	20240626	3945	36.12	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
53	20250320	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-180	5	-3.25	412869010	76135	67.13	5540	5560	5330	7200	3880	5540	5422.85	2.41	-13877	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	1961	13.07	1.91	12	0.21	410.00	2809.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
54	20250320	130715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-130	5	-2.35	223767435	40912	36.07	5540	5560	5410	7200	3880	5540	5469.48	2.41	-15593	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	1979	13.20	1.93	12	0.11	410.00	2809.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
55	20250320	120713	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-110	5	-1.99	177243320	32335	28.51	5540	5560	5420	7200	3880	5540	5481.47	2.41	-9720	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	1987	13.24	1.93	12	0.09	410.00	2809.00	8000	20240626	-32.12	3945	20241209	37.64	6180	-12.14	20250306	4240	28.07	20250203	8000	-32.12	20240626	3945	37.64	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
56	20250320	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-70	5	-1.26	129549420	23557	20.77	5540	5560	5450	7200	3880	5540	5499.40	2.41	-10008	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	2001	13.34	1.95	12	0.06	410.00	2809.00	8000	20240626	-31.62	3945	20241209	38.66	6180	-11.49	20250306	4240	29.01	20250203	8000	-31.62	20240626	3945	38.66	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
57	20250320	100712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	-80	5	-1.44	98509340	17879	15.76	5540	5560	5450	7200	3880	5540	5509.78	2.41	-9927	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	1998	13.32	1.94	12	0.05	410.00	2809.00	8000	20240626	-31.75	3945	20241209	38.40	6180	-11.65	20250306	4240	28.77	20250203	8000	-31.75	20240626	3945	38.40	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
58	20250320	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	20	2	0.36	10930150	1973	1.74	5540	5560	5500	7200	3880	5540	5539.86	2.41	-691	5726	5632	5546	5452	5366	5590	5410	183	1660	500	3980	10	1	36585355	2034	13.56	1.98	12	0.01	410.00	2809.00	8000	20240626	-30.50	3945	20241209	40.94	6180	-10.03	20250306	4240	31.13	20250203	8000	-30.50	20240626	3945	40.94	20241209	1.19	N	086890	500	182 억	880936	N	N	0	N	N
59	20250319	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-80	5	-1.42	625010805	113220	40.45	5620	5640	5460	7300	3940	5620	5520.29	2.50	-34650	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2027	13.51	1.97	12	0.31	410.00	2809.00	8000	20240626	-30.75	3945	20241209	40.43	6180	-10.36	20250306	4240	30.66	20250203	8000	-30.75	20240626	3945	40.43	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
60	20250319	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-110	5	-1.96	576395405	104420	37.30	5620	5640	5460	7300	3940	5620	5519.97	2.50	-31918	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2016	13.44	1.96	12	0.29	410.00	2809.00	8000	20240626	-31.12	3945	20241209	39.67	6180	-10.84	20250306	4240	29.95	20250203	8000	-31.12	20240626	3945	39.67	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
61	20250319	140713	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-140	5	-2.49	528327370	95661	34.17	5620	5640	5460	7300	3940	5620	5522.91	2.50	-29492	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2005	13.37	1.95	12	0.26	410.00	2809.00	8000	20240626	-31.50	3945	20241209	38.91	6180	-11.33	20250306	4240	29.25	20250203	8000	-31.50	20240626	3945	38.91	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
62	20250319	130711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-100	5	-1.78	403160020	72851	26.03	5620	5640	5490	7300	3940	5620	5534.04	2.50	-19227	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2020	13.46	1.97	12	0.20	410.00	2809.00	8000	20240626	-31.00	3945	20241209	39.92	6180	-10.68	20250306	4240	30.19	20250203	8000	-31.00	20240626	3945	39.92	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
63	20250319	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-80	5	-1.42	363839230	65730	23.48	5620	5640	5490	7300	3940	5620	5535.36	2.50	-19151	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2027	13.51	1.97	12	0.18	410.00	2809.00	8000	20240626	-30.75	3945	20241209	40.43	6180	-10.36	20250306	4240	30.66	20250203	8000	-30.75	20240626	3945	40.43	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
64	20250319	110711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-60	5	-1.07	324476950	58652	20.95	5620	5640	5490	7300	3940	5620	5532.24	2.50	-21162	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2034	13.56	1.98	12	0.16	410.00	2809.00	8000	20240626	-30.50	3945	20241209	40.94	6180	-10.03	20250306	4240	31.13	20250203	8000	-30.50	20240626	3945	40.94	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
65	20250319	100712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-70	5	-1.25	244852370	44204	15.79	5620	5640	5490	7300	3940	5620	5539.15	2.50	-19380	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2030	13.54	1.98	12	0.12	410.00	2809.00	8000	20240626	-30.62	3945	20241209	40.68	6180	-10.19	20250306	4240	30.90	20250203	8000	-30.62	20240626	3945	40.68	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
66	20250319	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-40	5	-0.71	27149650	4843	1.73	5620	5640	5580	7300	3940	5620	5605.96	2.50	-43	5873	5746	5593	5466	5313	5810	5530	183	1680	500	4040	10	1	36585355	2041	13.61	1.99	12	0.01	410.00	2809.00	8000	20240626	-30.25	3945	20241209	41.44	6180	-9.71	20250306	4240	31.60	20250203	8000	-30.25	20240626	3945	41.44	20241209	1.19	N	086890	500	182 억	913313	N	N	0	N	N
67	20250318	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	200	2	3.69	1567006830	279627	152.42	5480	5720	5440	7040	3800	5420	5606.45	2.37	49955	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2056	52.04	2.52	12	0.76	108.00	2230.00	8000	20240626	-29.75	3945	20241209	42.46	6180	-9.06	20250306	4240	32.55	20250203	8000	-29.75	20240626	3945	42.46	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
68	20250318	150712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	190	2	3.51	1513031300	270014	147.18	5480	5720	5440	7040	3800	5420	5606.15	2.37	49947	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2052	51.94	2.52	12	0.74	108.00	2230.00	8000	20240626	-29.88	3945	20241209	42.21	6180	-9.22	20250306	4240	32.31	20250203	8000	-29.88	20240626	3945	42.21	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
69	20250318	140710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	200	2	3.69	1320330540	235707	128.48	5480	5720	5440	7040	3800	5420	5604.55	2.37	37916	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2056	52.04	2.52	12	0.64	108.00	2230.00	8000	20240626	-29.75	3945	20241209	42.46	6180	-9.06	20250306	4240	32.55	20250203	8000	-29.75	20240626	3945	42.46	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
70	20250318	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	300	2	5.54	1208727200	215960	117.71	5480	5720	5440	7040	3800	5420	5600.16	2.37	47949	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2093	52.96	2.57	12	0.59	108.00	2230.00	8000	20240626	-28.50	3945	20241209	44.99	6180	-7.44	20250306	4240	34.91	20250203	8000	-28.50	20240626	3945	44.99	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
71	20250318	120710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	230	2	4.24	1113246795	199169	108.56	5480	5700	5440	7040	3800	5420	5592.75	2.37	42701	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2067	52.31	2.53	12	0.54	108.00	2230.00	8000	20240626	-29.37	3945	20241209	43.22	6180	-8.58	20250306	4240	33.25	20250203	8000	-29.37	20240626	3945	43.22	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
72	20250318	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	250	2	4.61	937151585	168059	91.60	5480	5680	5440	7040	3800	5420	5579.94	2.37	39746	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2074	52.50	2.54	12	0.46	108.00	2230.00	8000	20240626	-29.12	3945	20241209	43.73	6180	-8.25	20250306	4240	33.73	20250203	8000	-29.12	20240626	3945	43.73	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
73	20250318	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	190	2	3.51	648623215	116852	63.69	5480	5645	5440	7040	3800	5420	5555.20	2.37	21862	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	2052	51.94	2.52	12	0.32	108.00	2230.00	8000	20240626	-29.88	3945	20241209	42.21	6180	-9.22	20250306	4240	32.31	20250203	8000	-29.88	20240626	3945	42.21	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
74	20250318	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	30	2	0.55	127023780	23233	12.66	5480	5530	5450	7040	3800	5420	5476.65	2.37	-3430	5586	5502	5416	5332	5246	5545	5375	183	1620	500	3900	10	1	36585355	1994	50.46	2.44	12	0.06	108.00	2230.00	8000	20240626	-31.88	3945	20241209	38.15	6180	-11.81	20250306	4240	28.54	20250203	8000	-31.88	20240626	3945	38.15	20241209	1.19	N	086890	500	182 억	866155	N	N	0	N	N
75	20250317	160707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	70	2	1.31	993730440	183175	44.13	5360	5500	5330	6950	3750	5350	5425.08	2.35	22929	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1948	50.19	2.43	12	0.51	108.00	2230.00	8000	20240626	-32.25	3945	20241209	37.39	6180	-12.30	20250306	4240	27.83	20250203	8000	-32.25	20240626	3945	37.39	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
76	20250317	150707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	90	2	1.68	850071850	156626	37.73	5360	5500	5330	6950	3750	5350	5427.45	2.35	19024	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1955	50.37	2.44	12	0.44	108.00	2230.00	8000	20240626	-32.00	3945	20241209	37.90	6180	-11.97	20250306	4240	28.30	20250203	8000	-32.00	20240626	3945	37.90	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
77	20250317	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	60	2	1.12	615001250	113535	27.35	5360	5490	5330	6950	3750	5350	5416.91	2.35	22050	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1944	50.09	2.43	12	0.32	108.00	2230.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
78	20250317	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	70	2	1.31	595529380	109938	26.49	5360	5490	5330	6950	3750	5350	5417.02	2.35	21900	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1948	50.19	2.43	12	0.31	108.00	2230.00	8000	20240626	-32.25	3945	20241209	37.39	6180	-12.30	20250306	4240	27.83	20250203	8000	-32.25	20240626	3945	37.39	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
79	20250317	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	80	2	1.50	512663930	94629	22.80	5360	5490	5330	6950	3750	5350	5417.70	2.35	23914	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1951	50.28	2.43	12	0.26	108.00	2230.00	8000	20240626	-32.12	3945	20241209	37.64	6180	-12.14	20250306	4240	28.07	20250203	8000	-32.12	20240626	3945	37.64	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
80	20250317	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	120	2	2.24	464821690	85802	20.67	5360	5490	5330	6950	3750	5350	5417.46	2.35	24790	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1966	50.65	2.45	12	0.24	108.00	2230.00	8000	20240626	-31.62	3945	20241209	38.66	6180	-11.49	20250306	4240	29.01	20250203	8000	-31.62	20240626	3945	38.66	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
81	20250317	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	10	2	0.19	187258390	34792	8.38	5360	5460	5330	6950	3750	5350	5382.32	2.35	-5017	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1926	49.63	2.40	12	0.10	108.00	2230.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
82	20250317	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	20	2	0.37	72013330	13328	3.21	5360	5460	5360	6950	3750	5350	5403.59	2.35	-1323	5543	5446	5353	5256	5163	5400	5210	180	1600	500	3850	10	1	35938623	1930	49.72	2.41	12	0.04	108.00	2230.00	8000	20240626	-32.88	3945	20241209	36.12	6180	-13.11	20250306	4240	26.65	20250203	8000	-32.88	20240626	3945	36.12	20241209	1.20	N	086890	500	179 억	845973	N	N	0	N	N
83	20250314	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-250	5	-4.46	2178132275	405735	486.89	5450	5450	5260	7280	3920	5600	5368.37	2.25	37233	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1923	49.54	2.40	12	1.13	108.00	2230.00	8000	20240626	-33.12	3945	20241209	35.61	6180	-13.43	20250306	4240	26.18	20250203	8000	-33.12	20240626	3945	35.61	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
84	20250314	150710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-240	5	-4.29	2040115445	380025	456.04	5450	5450	5260	7280	3920	5600	5368.37	2.25	41982	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1926	49.63	2.40	12	1.06	108.00	2230.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
85	20250314	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-220	5	-3.93	1855401415	345592	414.72	5450	5450	5260	7280	3920	5600	5368.76	2.25	38826	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1933	49.81	2.41	12	0.96	108.00	2230.00	8000	20240626	-32.75	3945	20241209	36.38	6180	-12.94	20250306	4240	26.89	20250203	8000	-32.75	20240626	3945	36.38	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
86	20250314	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-240	5	-4.29	1679181175	312790	375.35	5450	5450	5260	7280	3920	5600	5368.40	2.25	22433	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1926	49.63	2.40	12	0.87	108.00	2230.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
87	20250314	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-240	5	-4.29	1564673405	291417	349.71	5450	5450	5260	7280	3920	5600	5369.19	2.25	23525	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1926	49.63	2.40	12	0.81	108.00	2230.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
88	20250314	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-220	5	-3.93	1285164075	239457	287.35	5450	5450	5260	7280	3920	5600	5366.99	2.25	16712	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1933	49.81	2.41	12	0.67	108.00	2230.00	8000	20240626	-32.75	3945	20241209	36.38	6180	-12.94	20250306	4240	26.89	20250203	8000	-32.75	20240626	3945	36.38	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
89	20250314	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-210	5	-3.75	1190579930	221854	266.23	5450	5450	5260	7280	3920	5600	5366.50	2.25	17466	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1937	49.91	2.42	12	0.62	108.00	2230.00	8000	20240626	-32.62	3945	20241209	36.63	6180	-12.78	20250306	4240	27.12	20250203	8000	-32.62	20240626	3945	36.63	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
90	20250314	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-220	5	-3.93	562516540	105444	126.53	5450	5450	5260	7280	3920	5600	5334.74	2.25	-12393	5846	5722	5616	5492	5386	5670	5440	180	1680	500	4030	10	1	35938623	1933	49.81	2.41	12	0.29	108.00	2230.00	8000	20240626	-32.75	3945	20241209	36.38	6180	-12.94	20250306	4240	26.89	20250203	8000	-32.75	20240626	3945	36.38	20241209	1.22	N	086890	500	179 억	808720	N	N	0	N	N
91	20250313	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-100	5	-1.75	464553580	82812	154.59	5740	5740	5510	7410	3990	5700	5609.87	2.12	901	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2013	51.85	2.51	12	0.23	108.00	2230.00	8000	20240626	-30.00	3945	20241209	41.95	6180	-9.39	20250306	4240	32.08	20250203	8000	-30.00	20240626	3945	41.95	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
92	20250313	150702	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-70	5	-1.23	417736450	74436	138.96	5740	5740	5510	7410	3990	5700	5612.02	2.12	1414	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2023	52.13	2.52	12	0.21	108.00	2230.00	8000	20240626	-29.62	3945	20241209	42.71	6180	-8.90	20250306	4240	32.78	20250203	8000	-29.62	20240626	3945	42.71	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
93	20250313	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-70	5	-1.23	398773870	71067	132.67	5740	5740	5510	7410	3990	5700	5611.24	2.12	1424	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2023	52.13	2.52	12	0.20	108.00	2230.00	8000	20240626	-29.62	3945	20241209	42.71	6180	-8.90	20250306	4240	32.78	20250203	8000	-29.62	20240626	3945	42.71	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
94	20250313	130701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-50	5	-0.88	351282690	62640	116.94	5740	5740	5510	7410	3990	5700	5607.96	2.12	43	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2031	52.31	2.53	12	0.17	108.00	2230.00	8000	20240626	-29.37	3945	20241209	43.22	6180	-8.58	20250306	4240	33.25	20250203	8000	-29.37	20240626	3945	43.22	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
95	20250313	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-40	5	-0.70	317308260	56636	105.73	5740	5740	5510	7410	3990	5700	5602.59	2.12	-64	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2034	52.41	2.54	12	0.16	108.00	2230.00	8000	20240626	-29.25	3945	20241209	43.47	6180	-8.41	20250306	4240	33.49	20250203	8000	-29.25	20240626	3945	43.47	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
96	20250313	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-80	5	-1.40	277532650	49559	92.52	5740	5740	5510	7410	3990	5700	5600.05	2.12	-846	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2020	52.04	2.52	12	0.14	108.00	2230.00	8000	20240626	-29.75	3945	20241209	42.46	6180	-9.06	20250306	4240	32.55	20250203	8000	-29.75	20240626	3945	42.46	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
97	20250313	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-90	5	-1.58	165529180	29447	54.97	5740	5740	5560	7410	3990	5700	5621.26	2.12	-853	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2016	51.94	2.52	12	0.08	108.00	2230.00	8000	20240626	-29.88	3945	20241209	42.21	6180	-9.22	20250306	4240	32.31	20250203	8000	-29.88	20240626	3945	42.21	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
98	20250313	090702	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	10	2	0.18	1996330	349	0.65	5740	5740	5710	7410	3990	5700	5720.14	2.12	161	5893	5796	5703	5606	5513	5750	5560	180	1710	500	4100	10	1	35938623	2052	52.87	2.56	12	0.00	108.00	2230.00	8000	20240626	-28.62	3945	20241209	44.74	6180	-7.61	20250306	4240	34.67	20250203	8000	-28.62	20240626	3945	44.74	20241209	1.26	N	086890	500	179 억	763619	N	N	0	N	N
99	20250312	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-30	5	-0.52	304624240	53372	42.58	5730	5800	5610	7440	4020	5730	5707.57	2.12	3269	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2049	52.78	2.56	12	0.15	108.00	2230.00	8000	20240626	-28.75	3945	20241209	44.49	6180	-7.77	20250306	4240	34.43	20250203	8000	-28.75	20240626	3945	44.49	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
100	20250312	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	10	2	0.17	289148100	50663	40.42	5730	5800	5610	7440	4020	5730	5707.28	2.12	4200	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2063	53.15	2.57	12	0.14	108.00	2230.00	8000	20240626	-28.25	3945	20241209	45.50	6180	-7.12	20250306	4240	35.38	20250203	8000	-28.25	20240626	3945	45.50	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
101	20250312	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	0	3	0.00	229145870	40192	32.07	5730	5800	5610	7440	4020	5730	5701.28	2.12	4189	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2059	53.06	2.57	12	0.11	108.00	2230.00	8000	20240626	-28.38	3945	20241209	45.25	6180	-7.28	20250306	4240	35.14	20250203	8000	-28.38	20240626	3945	45.25	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
102	20250312	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	0	3	0.00	185243700	32521	25.95	5730	5800	5610	7440	4020	5730	5696.13	2.12	-1607	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2059	53.06	2.57	12	0.09	108.00	2230.00	8000	20240626	-28.38	3945	20241209	45.25	6180	-7.28	20250306	4240	35.14	20250203	8000	-28.38	20240626	3945	45.25	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
103	20250312	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	0	3	0.00	163331450	28696	22.89	5730	5800	5610	7440	4020	5730	5691.78	2.12	-2056	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2059	53.06	2.57	12	0.08	108.00	2230.00	8000	20240626	-28.38	3945	20241209	45.25	6180	-7.28	20250306	4240	35.14	20250203	8000	-28.38	20240626	3945	45.25	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
104	20250312	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	0	3	0.00	137347710	24145	19.26	5730	5800	5610	7440	4020	5730	5688.45	2.12	-1805	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2059	53.06	2.57	12	0.07	108.00	2230.00	8000	20240626	-28.38	3945	20241209	45.25	6180	-7.28	20250306	4240	35.14	20250203	8000	-28.38	20240626	3945	45.25	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
105	20250312	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-10	5	-0.17	106473290	18750	14.96	5730	5800	5610	7440	4020	5730	5678.58	2.12	1041	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2056	52.96	2.57	12	0.05	108.00	2230.00	8000	20240626	-28.50	3945	20241209	44.99	6180	-7.44	20250306	4240	34.91	20250203	8000	-28.50	20240626	3945	44.99	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
106	20250312	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-120	5	-2.09	33595010	5946	4.74	5730	5740	5610	7440	4020	5730	5650.02	2.12	2293	5883	5806	5733	5656	5583	5845	5695	180	1710	500	4120	10	1	35938623	2016	51.94	2.52	12	0.02	108.00	2230.00	8000	20240626	-29.88	3945	20241209	42.21	6180	-9.22	20250306	4240	32.31	20250203	8000	-29.88	20240626	3945	42.21	20241209	1.17	N	086890	500	179 억	760350	N	N	0	N	N
107	20250311	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-110	5	-1.88	712199885	124371	60.98	5720	5810	5660	7590	4090	5840	5726.41	1.97	20746	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2059	53.06	2.57	12	0.35	108.00	2230.00	8000	20240626	-28.38	3945	20241209	45.25	6180	-7.28	20250306	4240	35.14	20250203	8000	-28.38	20240626	3945	45.25	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
108	20250311	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-90	5	-1.54	651474915	113740	55.77	5720	5810	5660	7590	4090	5840	5727.75	1.97	21803	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2066	53.24	2.58	12	0.32	108.00	2230.00	8000	20240626	-28.12	3945	20241209	45.75	6180	-6.96	20250306	4240	35.61	20250203	8000	-28.12	20240626	3945	45.75	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
109	20250311	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-60	5	-1.03	537425550	93843	46.01	5720	5810	5660	7590	4090	5840	5726.86	1.97	18085	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2077	53.52	2.59	12	0.26	108.00	2230.00	8000	20240626	-27.75	3945	20241209	46.51	6180	-6.47	20250306	4240	36.32	20250203	8000	-27.75	20240626	3945	46.51	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
110	20250311	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-100	5	-1.71	503196780	87905	43.10	5720	5810	5660	7590	4090	5840	5724.32	1.97	14960	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2063	53.15	2.57	12	0.24	108.00	2230.00	8000	20240626	-28.25	3945	20241209	45.50	6180	-7.12	20250306	4240	35.38	20250203	8000	-28.25	20240626	3945	45.50	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
111	20250311	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-90	5	-1.54	426898280	74609	36.58	5720	5810	5660	7590	4090	5840	5721.80	1.97	16963	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2066	53.24	2.58	12	0.21	108.00	2230.00	8000	20240626	-28.12	3945	20241209	45.75	6180	-6.96	20250306	4240	35.61	20250203	8000	-28.12	20240626	3945	45.75	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
112	20250311	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-160	5	-2.74	378932220	66220	32.47	5720	5810	5660	7590	4090	5840	5722.32	1.97	12673	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2041	52.59	2.55	12	0.18	108.00	2230.00	8000	20240626	-29.00	3945	20241209	43.98	6180	-8.09	20250306	4240	33.96	20250203	8000	-29.00	20240626	3945	43.98	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
113	20250311	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-30	5	-0.51	276574210	48282	23.67	5720	5810	5660	7590	4090	5840	5728.30	1.97	14587	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2088	53.80	2.61	12	0.13	108.00	2230.00	8000	20240626	-27.38	3945	20241209	47.28	6180	-5.99	20250306	4240	37.03	20250203	8000	-27.38	20240626	3945	47.28	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
114	20250311	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-150	5	-2.57	55137290	9688	4.75	5720	5720	5660	7590	4090	5840	5691.27	1.97	5900	6280	6060	5880	5660	5480	5970	5570	180	1750	500	4200	10	1	35938623	2045	52.69	2.55	12	0.03	108.00	2230.00	8000	20240626	-28.88	3945	20241209	44.23	6180	-7.93	20250306	4240	34.20	20250203	8000	-28.88	20240626	3945	44.23	20241209	1.21	N	086890	500	179 억	709603	N	N	0	N	N
115	20250310	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-190	5	-3.15	1170435655	201190	110.45	6030	6100	5700	7830	4230	6030	5817.51	2.13	-55224	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2099	54.07	2.62	12	0.56	108.00	2230.00	8000	20240626	-27.00	3945	20241209	48.04	6180	-5.50	20250306	4240	37.74	20250203	8000	-27.00	20240626	3945	48.04	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
116	20250310	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-230	5	-3.81	1084523505	186422	102.35	6030	6100	5700	7830	4230	6030	5817.57	2.13	-57104	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2084	53.70	2.60	12	0.52	108.00	2230.00	8000	20240626	-27.50	3945	20241209	47.02	6180	-6.15	20250306	4240	36.79	20250203	8000	-27.50	20240626	3945	47.02	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
117	20250310	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-200	5	-3.32	1006769405	173028	94.99	6030	6100	5700	7830	4230	6030	5818.53	2.13	-52121	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2095	53.98	2.61	12	0.48	108.00	2230.00	8000	20240626	-27.12	3945	20241209	47.78	6180	-5.66	20250306	4240	37.50	20250203	8000	-27.12	20240626	3945	47.78	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
118	20250310	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-300	5	-4.98	932855075	160223	87.96	6030	6100	5700	7830	4230	6030	5822.23	2.13	-48932	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2059	53.06	2.57	12	0.45	108.00	2230.00	8000	20240626	-28.38	3945	20241209	45.25	6180	-7.28	20250306	4240	35.14	20250203	8000	-28.38	20240626	3945	45.25	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
119	20250310	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-250	5	-4.15	848159280	145454	79.85	6030	6100	5700	7830	4230	6030	5831.12	2.13	-39807	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2077	53.52	2.59	12	0.40	108.00	2230.00	8000	20240626	-27.75	3945	20241209	46.51	6180	-6.47	20250306	4240	36.32	20250203	8000	-27.75	20240626	3945	46.51	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
120	20250310	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-260	5	-4.31	737088380	126124	69.24	6030	6100	5700	7830	4230	6030	5844.16	2.13	-30840	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2074	53.43	2.59	12	0.35	108.00	2230.00	8000	20240626	-27.88	3945	20241209	46.26	6180	-6.63	20250306	4240	36.08	20250203	8000	-27.88	20240626	3945	46.26	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
121	20250310	100650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-170	5	-2.82	357917250	60503	33.22	6030	6100	5860	7830	4230	6030	5915.69	2.13	-25474	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2106	54.26	2.63	12	0.17	108.00	2230.00	8000	20240626	-26.75	3945	20241209	48.54	6180	-5.18	20250306	4240	38.21	20250203	8000	-26.75	20240626	3945	48.54	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
122	20250310	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-100	5	-1.66	86818370	14606	8.02	6030	6100	5880	7830	4230	6030	5944.02	2.13	-8457	6316	6172	5936	5792	5556	6245	5865	180	1800	500	4340	10	1	35938623	2131	54.91	2.66	12	0.04	108.00	2230.00	8000	20240626	-25.88	3945	20241209	50.32	6180	-4.05	20250306	4240	39.86	20250203	8000	-25.88	20240626	3945	50.32	20241209	1.20	N	086890	500	179 억	764390	N	N	0	N	N
123	20250307	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	210	2	3.61	1072570315	181714	48.35	5820	6080	5700	7560	4080	5820	5902.46	2.21	-27957	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2167	55.83	2.70	12	0.51	108.00	2230.00	8000	20240626	-24.62	3945	20241209	52.85	6180	-2.43	20250306	4240	42.22	20250203	8000	-24.62	20240626	3945	52.85	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
124	20250307	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	180	2	3.09	943883605	160406	42.68	5820	6050	5700	7560	4080	5820	5884.35	2.21	-31317	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2156	55.56	2.69	12	0.45	108.00	2230.00	8000	20240626	-25.00	3945	20241209	52.09	6180	-2.91	20250306	4240	41.51	20250203	8000	-25.00	20240626	3945	52.09	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
125	20250307	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	90	2	1.55	628437965	107879	28.70	5820	5970	5700	7560	4080	5820	5825.40	2.21	-18444	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2124	54.72	2.65	12	0.30	108.00	2230.00	8000	20240626	-26.12	3945	20241209	49.81	6180	-4.37	20250306	4240	39.39	20250203	8000	-26.12	20240626	3945	49.81	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
126	20250307	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	50	2	0.86	413269845	71335	18.98	5820	5940	5700	7560	4080	5820	5793.36	2.21	-20195	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2110	54.35	2.63	12	0.20	108.00	2230.00	8000	20240626	-26.63	3945	20241209	48.80	6180	-5.02	20250306	4240	38.44	20250203	8000	-26.63	20240626	3945	48.80	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
127	20250307	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	0	3	0.00	384981240	66489	17.69	5820	5940	5700	7560	4080	5820	5790.14	2.21	-19747	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2092	53.89	2.61	12	0.19	108.00	2230.00	8000	20240626	-27.25	3945	20241209	47.53	6180	-5.83	20250306	4240	37.26	20250203	8000	-27.25	20240626	3945	47.53	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
128	20250307	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	30	2	0.52	326442920	56462	15.02	5820	5940	5700	7560	4080	5820	5781.63	2.21	-13968	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2102	54.17	2.62	12	0.16	108.00	2230.00	8000	20240626	-26.88	3945	20241209	48.29	6180	-5.34	20250306	4240	37.97	20250203	8000	-26.88	20240626	3945	48.29	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
129	20250307	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-20	5	-0.34	275317640	47666	12.68	5820	5940	5700	7560	4080	5820	5775.97	2.21	-9908	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2084	53.70	2.60	12	0.13	108.00	2230.00	8000	20240626	-27.50	3945	20241209	47.02	6180	-6.15	20250306	4240	36.79	20250203	8000	-27.50	20240626	3945	47.02	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
130	20250307	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	100	2	1.72	75548050	12965	3.45	5820	5940	5770	7560	4080	5820	5827.08	2.21	-5403	6320	6070	5930	5680	5540	6195	5805	180	1740	500	4190	10	1	35938623	2128	54.81	2.65	12	0.04	108.00	2230.00	8000	20240626	-26.00	3945	20241209	50.06	6180	-4.21	20250306	4240	39.62	20250203	8000	-26.00	20240626	3945	50.06	20241209	1.21	N	086890	500	179 억	794821	N	N	13	N	N
131	20250306	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	0	3	0.00	2259094670	375718	260.31	5810	6180	5790	7560	4080	5820	6012.81	2.13	46085	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2092	53.89	2.61	12	1.05	108.00	2230.00	8000	20240626	-27.25	3945	20241209	47.53	6180	-5.83	20250306	4240	37.26	20250203	8000	-27.25	20240626	3945	47.53	20241209	1.11	N	086890	500	179 억	765334	N	N	13	N	N
132	20250306	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	70	2	1.20	2102928210	348943	241.76	5810	6180	5790	7560	4080	5820	6026.57	2.13	41038	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2117	54.54	2.64	12	0.97	108.00	2230.00	8000	20240626	-26.37	3945	20241209	49.30	6180	-4.69	20250306	4240	38.92	20250203	8000	-26.37	20240626	3945	49.30	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
133	20250306	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	150	2	2.58	1898371625	314353	217.79	5810	6180	5790	7560	4080	5820	6038.98	2.13	51916	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2146	55.28	2.68	12	0.87	108.00	2230.00	8000	20240626	-25.38	3945	20241209	51.33	6180	-3.40	20250306	4240	40.80	20250203	8000	-25.38	20240626	3945	51.33	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
134	20250306	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	260	2	4.47	1437951655	237478	164.53	5810	6180	5790	7560	4080	5820	6055.09	2.13	31867	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2185	56.30	2.73	12	0.66	108.00	2230.00	8000	20240626	-24.00	3945	20241209	54.12	6180	-1.62	20250306	4240	43.40	20250203	8000	-24.00	20240626	3945	54.12	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
135	20250306	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	280	2	4.81	1279457210	211468	146.51	5810	6180	5790	7560	4080	5820	6050.36	2.13	29960	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2192	56.48	2.74	12	0.59	108.00	2230.00	8000	20240626	-23.75	3945	20241209	54.63	6180	-1.29	20250306	4240	43.87	20250203	8000	-23.75	20240626	3945	54.63	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
136	20250306	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	330	2	5.67	905748515	150612	104.35	5810	6170	5790	7560	4080	5820	6013.79	2.13	27191	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2210	56.94	2.76	12	0.42	108.00	2230.00	8000	20240626	-23.12	3945	20241209	55.89	6170	-0.32	20250306	4240	45.05	20250203	8000	-23.12	20240626	3945	55.89	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
137	20250306	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	180	2	3.09	531282435	89206	61.80	5810	6050	5790	7560	4080	5820	5955.68	2.13	24555	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2156	55.56	2.69	12	0.25	108.00	2230.00	8000	20240626	-25.00	3945	20241209	52.09	6050	-0.83	20250306	4240	41.51	20250203	8000	-25.00	20240626	3945	52.09	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
138	20250306	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	30	2	0.52	15053770	2582	1.79	5810	5860	5810	7560	4080	5820	5830.27	2.13	-82	6026	5922	5836	5732	5646	5975	5785	180	1740	500	4190	10	1	35938623	2102	54.17	2.62	12	0.01	108.00	2230.00	8000	20240626	-26.88	3945	20241209	48.29	5950	-1.68	20250228	4240	37.97	20250203	8000	-26.88	20240626	3945	48.29	20241209	1.11	N	086890	500	179 억	765334	N	N	0	N	N
139	20250305	160637	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-40	5	-0.68	830709525	142108	64.71	5810	5940	5750	7610	4110	5860	5845.65	2.17	-6921	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2092	53.89	2.61	12	0.40	108.00	2230.00	8000	20240626	-27.25	3945	20241209	47.53	5950	-2.18	20250228	4240	37.26	20250203	8000	-27.25	20240626	3945	47.53	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
140	20250305	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-50	5	-0.85	790178145	135129	61.53	5810	5940	5750	7610	4110	5860	5847.58	2.17	-6915	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2088	53.80	2.61	12	0.38	108.00	2230.00	8000	20240626	-27.38	3945	20241209	47.28	5950	-2.35	20250228	4240	37.03	20250203	8000	-27.38	20240626	3945	47.28	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
141	20250305	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-50	5	-0.85	755143095	129106	58.79	5810	5940	5750	7610	4110	5860	5849.02	2.17	-7551	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2088	53.80	2.61	12	0.36	108.00	2230.00	8000	20240626	-27.38	3945	20241209	47.28	5950	-2.35	20250228	4240	37.03	20250203	8000	-27.38	20240626	3945	47.28	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
142	20250305	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-60	5	-1.02	632518220	107926	49.14	5810	5940	5780	7610	4110	5860	5860.67	2.17	687	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2084	53.70	2.60	12	0.30	108.00	2230.00	8000	20240626	-27.50	3945	20241209	47.02	5950	-2.52	20250228	4240	36.79	20250203	8000	-27.50	20240626	3945	47.02	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
143	20250305	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	40	2	0.68	411540380	70082	31.91	5810	5940	5810	7610	4110	5860	5872.27	2.17	16964	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2120	54.63	2.65	12	0.20	108.00	2230.00	8000	20240626	-26.25	3945	20241209	49.56	5950	-0.84	20250228	4240	39.15	20250203	8000	-26.25	20240626	3945	49.56	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
144	20250305	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	50	2	0.85	358066740	61024	27.79	5810	5920	5810	7610	4110	5860	5867.64	2.17	15355	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2124	54.72	2.65	12	0.17	108.00	2230.00	8000	20240626	-26.12	3945	20241209	49.81	5950	-0.67	20250228	4240	39.39	20250203	8000	-26.12	20240626	3945	49.81	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
145	20250305	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	30	2	0.51	232204105	39622	18.04	5810	5920	5810	7610	4110	5860	5860.48	2.17	8985	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2117	54.54	2.64	12	0.11	108.00	2230.00	8000	20240626	-26.37	3945	20241209	49.30	5950	-1.01	20250228	4240	38.92	20250203	8000	-26.37	20240626	3945	49.30	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
146	20250305	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-10	5	-0.17	46545140	7959	3.62	5810	5910	5810	7610	4110	5860	5848.11	2.17	2361	6086	5972	5816	5702	5546	6030	5760	180	1750	500	4210	10	1	35938623	2102	54.17	2.62	12	0.02	108.00	2230.00	8000	20240626	-26.88	3945	20241209	48.29	5950	-1.68	20250228	4240	37.97	20250203	8000	-26.88	20240626	3945	48.29	20241209	0.86	N	086890	500	179 억	779302	N	N	0	N	N
147	20250304	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-10	5	-0.17	1276505475	219535	63.02	5790	5930	5660	7630	4110	5870	5814.58	2.15	12919	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2106	54.26	2.63	12	0.61	108.00	2230.00	8000	20240626	-26.75	3945	20241209	48.54	5950	-1.51	20250228	4240	38.21	20250203	8000	-26.75	20240626	3945	48.54	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
148	20250304	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-30	5	-0.51	1209149170	208031	59.71	5790	5930	5660	7630	4110	5870	5812.35	2.15	12919	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2099	54.07	2.62	12	0.58	108.00	2230.00	8000	20240626	-27.00	3945	20241209	48.04	5950	-1.85	20250228	4240	37.74	20250203	8000	-27.00	20240626	3945	48.04	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
149	20250304	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-40	5	-0.68	1102126390	189661	54.44	5790	5930	5660	7630	4110	5870	5811.03	2.15	15674	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2095	53.98	2.61	12	0.53	108.00	2230.00	8000	20240626	-27.12	3945	20241209	47.78	5950	-2.02	20250228	4240	37.50	20250203	8000	-27.12	20240626	3945	47.78	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
150	20250304	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-80	5	-1.36	1044478820	179752	51.60	5790	5930	5660	7630	4110	5870	5810.67	2.15	15486	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2081	53.61	2.60	12	0.50	108.00	2230.00	8000	20240626	-27.62	3945	20241209	46.77	5950	-2.69	20250228	4240	36.56	20250203	8000	-27.62	20240626	3945	46.77	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
151	20250304	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-110	5	-1.87	943571175	162311	46.59	5790	5930	5660	7630	4110	5870	5813.35	2.15	18807	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2070	53.33	2.58	12	0.45	108.00	2230.00	8000	20240626	-28.00	3945	20241209	46.01	5950	-3.19	20250228	4240	35.85	20250203	8000	-28.00	20240626	3945	46.01	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
152	20250304	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	10	2	0.17	504744895	87112	25.00	5790	5900	5660	7630	4110	5870	5794.21	2.15	11124	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2113	54.44	2.64	12	0.24	108.00	2230.00	8000	20240626	-26.50	3945	20241209	49.05	5950	-1.18	20250228	4240	38.68	20250203	8000	-26.50	20240626	3945	49.05	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
153	20250304	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-110	5	-1.87	356047995	61684	17.71	5790	5840	5660	7630	4110	5870	5772.13	2.15	-2148	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2070	53.33	2.58	12	0.17	108.00	2230.00	8000	20240626	-28.00	3945	20241209	46.01	5950	-3.19	20250228	4240	35.85	20250203	8000	-28.00	20240626	3945	46.01	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N
154	20250304	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-190	5	-3.24	120175700	20951	6.01	5790	5830	5660	7630	4110	5870	5736.04	2.15	-3015	6176	6022	5796	5642	5416	6100	5720	180	1760	500	4220	10	1	35938623	2041	52.59	2.55	12	0.06	108.00	2230.00	8000	20240626	-29.00	3945	20241209	43.98	5950	-4.54	20250228	4240	33.96	20250203	8000	-29.00	20240626	3945	43.98	20241209	0.83	N	086890	500	179 억	772278	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History