KissMeData/191420/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 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	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	880	2	5.74	136230700	8665	17.16	15320	16300	15100	19910	10730	15320	15721.95	0.71	-715	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1314	39.23	2.53	12	0.11	413.00	6395.00	26100	20240522	-37.93	11370	20241204	42.48	20500	-20.98	20250213	12330	31.39	20250102	26100	-37.93	20240522	11370	42.48	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
3	20250328	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	480	2	3.13	77799790	5026	9.95	15320	15950	15100	19910	10730	15320	15479.46	0.71	-678	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1281	38.26	2.47	12	0.06	413.00	6395.00	26100	20240522	-39.46	11370	20241204	38.96	20500	-22.93	20250213	12330	28.14	20250102	26100	-39.46	20240522	11370	38.96	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
4	20250328	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	80	2	0.52	45827220	2984	5.91	15320	15950	15100	19910	10730	15320	15357.65	0.71	-427	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1249	37.29	2.41	12	0.04	413.00	6395.00	26100	20240522	-41.00	11370	20241204	35.44	20500	-24.88	20250213	12330	24.90	20250102	26100	-41.00	20240522	11370	35.44	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
5	20250328	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	260	2	1.70	45133320	2939	5.82	15320	15950	15100	19910	10730	15320	15356.69	0.71	-394	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1263	37.72	2.44	12	0.04	413.00	6395.00	26100	20240522	-40.31	11370	20241204	37.03	20500	-24.00	20250213	12330	26.36	20250102	26100	-40.31	20240522	11370	37.03	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
6	20250328	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	30	2	0.20	26497230	1733	3.43	15320	15950	15100	19910	10730	15320	15289.80	0.71	-196	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1245	37.17	2.40	12	0.02	413.00	6395.00	26100	20240522	-41.19	11370	20241204	35.00	20500	-25.12	20250213	12330	24.49	20250102	26100	-41.19	20240522	11370	35.00	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
7	20250328	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	70	2	0.46	26103640	1707	3.38	15320	15950	15100	19910	10730	15320	15292.11	0.71	-188	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1248	37.26	2.41	12	0.02	413.00	6395.00	26100	20240522	-41.03	11370	20241204	35.36	20500	-24.93	20250213	12330	24.82	20250102	26100	-41.03	20240522	11370	35.36	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
8	20250328	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-220	5	-1.44	18952700	1237	2.45	15320	15950	15100	19910	10730	15320	15321.50	0.71	-21	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1224	36.56	2.36	12	0.02	413.00	6395.00	26100	20240522	-42.15	11370	20241204	32.81	20500	-26.34	20250213	12330	22.47	20250102	26100	-42.15	20240522	11370	32.81	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
9	20250328	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	470	2	3.07	2980130	189	0.37	15320	15950	15260	19910	10730	15320	15767.88	0.71	-33	16680	16000	15510	14830	14340	15755	14585	41	4590	500	10110	10	1	8108834	1280	38.23	2.47	12	0.00	413.00	6395.00	26100	20240522	-39.50	11370	20241204	38.87	20500	-22.98	20250213	12330	28.06	20250102	26100	-39.50	20240522	11370	38.87	20241204	0.51	N	191420	500	40 억	57571	N	N	N	N
10	20250327	162258	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	-760	5	-4.73	774555085	50465	545.92	16090	16190	15020	20900	11260	16080	15348.38	0.89	-15657	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1242	37.09	2.40	12	0.62	413.00	6395.00	26100	20240522	-41.30	11370	20241204	34.74	20500	-25.27	20250213	12330	24.25	20250102	26100	-41.30	20240522	11370	34.74	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
11	20250327	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-860	5	-5.35	729591225	47527	514.14	16090	16190	15030	20900	11260	16080	15351.09	0.89	-14888	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1234	36.85	2.38	12	0.59	413.00	6395.00	26100	20240522	-41.69	11370	20241204	33.86	20500	-25.76	20250213	12330	23.44	20250102	26100	-41.69	20240522	11370	33.86	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
12	20250327	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-970	5	-6.03	687387495	44726	483.84	16090	16190	15030	20900	11260	16080	15368.86	0.89	-12793	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1225	36.59	2.36	12	0.55	413.00	6395.00	26100	20240522	-42.11	11370	20241204	32.89	20500	-26.29	20250213	12330	22.55	20250102	26100	-42.11	20240522	11370	32.89	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
13	20250327	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-920	5	-5.72	613103235	39806	430.61	16090	16190	15030	20900	11260	16080	15402.28	0.89	-10833	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1229	36.71	2.37	12	0.49	413.00	6395.00	26100	20240522	-41.92	11370	20241204	33.33	20500	-26.05	20250213	12330	22.95	20250102	26100	-41.92	20240522	11370	33.33	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
14	20250327	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	-800	5	-4.98	548265115	35555	384.63	16090	16190	15030	20900	11260	16080	15420.20	0.89	-7950	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1239	37.00	2.39	12	0.44	413.00	6395.00	26100	20240522	-41.46	11370	20241204	34.39	20500	-25.46	20250213	12330	23.93	20250102	26100	-41.46	20240522	11370	34.39	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
15	20250327	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	-590	5	-3.67	201801765	12959	140.19	16090	16190	15320	20900	11260	16080	15572.33	0.89	-3552	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1256	37.51	2.42	12	0.16	413.00	6395.00	26100	20240522	-40.65	11370	20241204	36.24	20500	-24.44	20250213	12330	25.63	20250102	26100	-40.65	20240522	11370	36.24	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
16	20250327	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-370	5	-2.30	29192390	1842	19.93	16090	16190	15590	20900	11260	16080	15848.20	0.89	-1445	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1274	38.04	2.46	12	0.02	413.00	6395.00	26100	20240522	-39.81	11370	20241204	38.17	20500	-23.37	20250213	12330	27.41	20250102	26100	-39.81	20240522	11370	38.17	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
17	20250327	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-370	5	-2.30	10494620	663	7.17	16090	16100	15710	20900	11260	16080	15828.99	0.89	-497	17333	16706	16353	15726	15373	16530	15550	41	4820	500	10610	10	1	8108834	1274	38.04	2.46	12	0.01	413.00	6395.00	26100	20240522	-39.81	11370	20241204	38.17	20500	-23.37	20250213	12330	27.41	20250102	26100	-39.81	20240522	11370	38.17	20241204	0.51	N	191420	500	40 억	72227	N	N	N	N
18	20250326	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-520	5	-3.13	150349900	9243	156.29	16420	16980	16000	21550	11620	16600	16266.47	0.93	-3453	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1304	-56.22	2.69	12	0.11	-286.00	5976.00	26100	20240522	-38.39	11370	20241204	41.42	20500	-21.56	20250213	12330	30.41	20250102	26100	-38.39	20240522	11370	41.42	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
19	20250326	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-450	5	-2.71	94312620	5793	97.95	16420	16980	16000	21550	11620	16600	16280.45	0.93	-1810	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1310	-56.47	2.70	12	0.07	-286.00	5976.00	26100	20240522	-38.12	11370	20241204	42.04	20500	-21.22	20250213	12330	30.98	20250102	26100	-38.12	20240522	11370	42.04	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
20	20250326	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-450	5	-2.71	66161680	4052	68.52	16420	16980	16130	21550	11620	16600	16328.15	0.93	-1488	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1310	-56.47	2.70	12	0.05	-286.00	5976.00	26100	20240522	-38.12	11370	20241204	42.04	20500	-21.22	20250213	12330	30.98	20250102	26100	-38.12	20240522	11370	42.04	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
21	20250326	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	-180	5	-1.08	42252600	2582	43.66	16420	16980	16200	21550	11620	16600	16364.29	0.93	-1100	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1331	-57.41	2.75	12	0.03	-286.00	5976.00	26100	20240522	-37.09	11370	20241204	44.42	20500	-19.90	20250213	12330	33.17	20250102	26100	-37.09	20240522	11370	44.42	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
22	20250326	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-150	5	-0.90	41683320	2547	43.07	16420	16980	16200	21550	11620	16600	16365.65	0.93	-1076	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1334	-57.52	2.75	12	0.03	-286.00	5976.00	26100	20240522	-36.97	11370	20241204	44.68	20500	-19.76	20250213	12330	33.41	20250102	26100	-36.97	20240522	11370	44.68	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
23	20250326	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	-290	5	-1.75	30491930	1860	31.45	16420	16980	16200	21550	11620	16600	16393.51	0.93	-723	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1323	-57.03	2.73	12	0.02	-286.00	5976.00	26100	20240522	-37.51	11370	20241204	43.45	20500	-20.44	20250213	12330	32.28	20250102	26100	-37.51	20240522	11370	43.45	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
24	20250326	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-300	5	-1.81	28170250	1718	29.05	16420	16980	16200	21550	11620	16600	16397.12	0.93	-664	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1322	-56.99	2.73	12	0.02	-286.00	5976.00	26100	20240522	-37.55	11370	20241204	43.36	20500	-20.49	20250213	12330	32.20	20250102	26100	-37.55	20240522	11370	43.36	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
25	20250326	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	380	2	2.29	9090410	552	9.33	16420	16980	16420	21550	11620	16600	16468.13	0.93	-46	17200	16900	16640	16340	16080	16770	16210	41	4950	500	10950	10	1	8108834	1377	-59.37	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.94	11370	20241204	49.34	20500	-17.17	20250213	12330	37.71	20250102	26100	-34.94	20240522	11370	49.34	20241204	0.51	N	191420	500	40 억	75480	N	N	N	N
26	20250325	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-10	5	-0.06	87217100	5264	147.91	16610	16940	16380	21550	11630	16610	16568.60	0.95	-529	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1346	-58.04	2.78	12	0.06	-286.00	5976.00	26100	20240522	-36.40	11370	20241204	46.00	20500	-19.02	20250213	12330	34.63	20250102	26100	-36.40	20240522	11370	46.00	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
27	20250325	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	-50	5	-0.30	63941480	3860	108.46	16610	16940	16380	21550	11630	16610	16565.15	0.95	-470	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1343	-57.90	2.77	12	0.05	-286.00	5976.00	26100	20240522	-36.55	11370	20241204	45.65	20500	-19.22	20250213	12330	34.31	20250102	26100	-36.55	20240522	11370	45.65	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
28	20250325	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	-20	5	-0.12	62711740	3785	106.35	16610	16940	16390	21550	11630	16610	16568.49	0.95	-443	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1345	-58.01	2.78	12	0.05	-286.00	5976.00	26100	20240522	-36.44	11370	20241204	45.91	20500	-19.07	20250213	12330	34.55	20250102	26100	-36.44	20240522	11370	45.91	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
29	20250325	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-10	5	-0.06	62037930	3744	105.20	16610	16940	16390	21550	11630	16610	16569.96	0.95	-443	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1346	-58.04	2.78	12	0.05	-286.00	5976.00	26100	20240522	-36.40	11370	20241204	46.00	20500	-19.02	20250213	12330	34.63	20250102	26100	-36.40	20240522	11370	46.00	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
30	20250325	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	-20	5	-0.12	59211030	3573	100.39	16610	16940	16450	21550	11630	16610	16571.80	0.95	-452	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1345	-58.01	2.78	12	0.04	-286.00	5976.00	26100	20240522	-36.44	11370	20241204	45.91	20500	-19.07	20250213	12330	34.55	20250102	26100	-36.44	20240522	11370	45.91	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
31	20250325	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-10	5	-0.06	11306770	680	19.11	16610	16940	16530	21550	11630	16610	16627.60	0.95	14	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1346	-58.04	2.78	12	0.01	-286.00	5976.00	26100	20240522	-36.40	11370	20241204	46.00	20500	-19.02	20250213	12330	34.63	20250102	26100	-36.40	20240522	11370	46.00	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
32	20250325	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	10	2	0.06	7412080	445	12.50	16610	16940	16530	21550	11630	16610	16656.36	0.95	-54	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1348	-58.11	2.78	12	0.01	-286.00	5976.00	26100	20240522	-36.32	11370	20241204	46.17	20500	-18.93	20250213	12330	34.79	20250102	26100	-36.32	20240522	11370	46.17	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
33	20250325	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	10	2	0.06	3168670	189	5.31	16610	16940	16610	21550	11630	16610	16765.45	0.95	-54	17203	16906	16683	16386	16163	16795	16275	41	4940	500	10960	10	1	8108834	1348	-58.11	2.78	12	0.00	-286.00	5976.00	26100	20240522	-36.32	11370	20241204	46.17	20500	-18.93	20250213	12330	34.79	20250102	26100	-36.32	20240522	11370	46.17	20241204	0.51	N	191420	500	40 억	77142	N	N	N	N
34	20250324	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	-160	5	-0.95	59377390	3559	134.30	16770	16980	16460	21800	11740	16770	16683.73	0.95	-123	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1347	-58.08	2.78	12	0.04	-286.00	5976.00	26100	20240522	-36.36	11370	20241204	46.09	20500	-18.98	20250213	12330	34.71	20250102	26100	-36.36	20240522	11370	46.09	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
35	20250324	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	170	2	1.01	43727720	2617	98.75	16770	16980	16460	21800	11740	16770	16709.10	0.95	-9	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1374	-59.23	2.83	12	0.03	-286.00	5976.00	26100	20240522	-35.10	11370	20241204	48.99	20500	-17.37	20250213	12330	37.39	20250102	26100	-35.10	20240522	11370	48.99	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
36	20250324	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	-240	5	-1.43	19875830	1192	44.98	16770	16770	16460	21800	11740	16770	16674.35	0.95	-39	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1340	-57.80	2.77	12	0.01	-286.00	5976.00	26100	20240522	-36.67	11370	20241204	45.38	20500	-19.37	20250213	12330	34.06	20250102	26100	-36.67	20240522	11370	45.38	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
37	20250324	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	-80	5	-0.48	19644410	1178	44.45	16770	16770	16460	21800	11740	16770	16676.07	0.95	-25	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1353	-58.36	2.79	12	0.01	-286.00	5976.00	26100	20240522	-36.05	11370	20241204	46.79	20500	-18.59	20250213	12330	35.36	20250102	26100	-36.05	20240522	11370	46.79	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
38	20250324	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-190	5	-1.13	16167820	968	36.53	16770	16770	16460	21800	11740	16770	16702.29	0.95	-29	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1344	-57.97	2.77	12	0.01	-286.00	5976.00	26100	20240522	-36.48	11370	20241204	45.82	20500	-19.12	20250213	12330	34.47	20250102	26100	-36.48	20240522	11370	45.82	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
39	20250324	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16760	-10	5	-0.06	11929200	713	26.91	16770	16770	16460	21800	11740	16770	16731.00	0.95	138	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1359	-58.60	2.80	12	0.01	-286.00	5976.00	26100	20240522	-35.79	11370	20241204	47.41	20500	-18.24	20250213	12330	35.93	20250102	26100	-35.79	20240522	11370	47.41	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
40	20250324	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-70	5	-0.42	6198250	371	14.00	16770	16770	16460	21800	11740	16770	16706.87	0.95	145	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1354	-58.39	2.79	12	0.00	-286.00	5976.00	26100	20240522	-36.02	11370	20241204	46.88	20500	-18.54	20250213	12330	35.44	20250102	26100	-36.02	20240522	11370	46.88	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
41	20250324	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	0	3	0.00	100620	6	0.23	16770	16770	16770	21800	11740	16770	16770.00	0.95	0	17416	17092	16926	16602	16436	17010	16520	41	5030	500	11060	10	1	8108834	1360	-58.64	2.81	12	0.00	-286.00	5976.00	26100	20240522	-35.75	11370	20241204	47.49	20500	-18.20	20250213	12330	36.01	20250102	26100	-35.75	20240522	11370	47.49	20241204	0.51	N	191420	500	40 억	76732	N	N	N	N
42	20250321	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	-280	5	-1.64	31350735	1859	90.99	17250	17250	16760	22150	11940	17050	16868.54	0.89	-391	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1360	-58.64	2.81	12	0.02	-286.00	5976.00	26100	20240522	-35.75	11370	20241204	47.49	20500	-18.20	20250213	12330	36.01	20250102	26100	-35.75	20240522	11370	47.49	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
43	20250321	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	-170	5	-1.00	17142245	1013	49.58	17250	17250	16800	22150	11940	17050	16922.26	0.89	-236	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1369	-59.02	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.33	11370	20241204	48.46	20500	-17.66	20250213	12330	36.90	20250102	26100	-35.33	20240522	11370	48.46	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
44	20250321	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	-10	5	-0.06	8009255	473	23.15	17250	17250	16800	22150	11940	17050	16932.89	0.89	-1	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1382	-59.58	2.85	12	0.01	-286.00	5976.00	26100	20240522	-34.71	11370	20241204	49.87	20500	-16.88	20250213	12330	38.20	20250102	26100	-34.71	20240522	11370	49.87	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
45	20250321	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	-10	5	-0.06	8009255	473	23.15	17250	17250	16800	22150	11940	17050	16932.89	0.89	-1	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1382	-59.58	2.85	12	0.01	-286.00	5976.00	26100	20240522	-34.71	11370	20241204	49.87	20500	-16.88	20250213	12330	38.20	20250102	26100	-34.71	20240522	11370	49.87	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
46	20250321	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	-210	5	-1.23	7992215	472	23.10	17250	17250	16800	22150	11940	17050	16932.66	0.89	0	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1366	-58.88	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.48	11370	20241204	48.11	20500	-17.85	20250213	12330	36.58	20250102	26100	-35.48	20240522	11370	48.11	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
47	20250321	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-90	5	-0.53	2083905	123	6.02	17250	17250	16820	22150	11940	17050	16942.32	0.89	-67	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1375	-59.30	2.84	12	0.00	-286.00	5976.00	26100	20240522	-35.02	11370	20241204	49.16	20500	-17.27	20250213	12330	37.55	20250102	26100	-35.02	20240522	11370	49.16	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
48	20250321	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	30	2	0.18	1122895	66	3.23	17250	17250	16910	22150	11940	17050	17013.56	0.89	-34	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1385	-59.72	2.86	12	0.00	-286.00	5976.00	26100	20240522	-34.56	11370	20241204	50.22	20500	-16.68	20250213	12330	38.52	20250102	26100	-34.56	20240522	11370	50.22	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
49	20250321	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	190	2	1.11	375640	22	1.08	17250	17250	17050	22150	11940	17050	17074.55	0.89	-5	17523	17286	17063	16826	16603	17405	16945	41	5100	500	11250	10	1	8108834	1398	-60.28	2.88	12	0.00	-286.00	5976.00	26100	20240522	-33.95	11370	20241204	51.63	20500	-15.90	20250213	12330	39.82	20250102	26100	-33.95	20240522	11370	51.63	20241204	0.50	N	191420	500	40 억	72381	N	N	N	N
50	20250320	161413	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	10	2	0.06	34692970	2043	42.15	16960	17300	16840	22150	11930	17040	16979.66	0.90	-502	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1383	-59.62	2.85	12	0.03	-286.00	5976.00	26100	20240522	-34.67	11370	20241204	49.96	20500	-16.83	20250213	12330	38.28	20250102	26100	-34.67	20240522	11370	49.96	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
51	20250320	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	10	2	0.06	24087870	1421	29.32	16960	17300	16840	22150	11930	17040	16951.35	0.90	-498	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1383	-59.62	2.85	12	0.02	-286.00	5976.00	26100	20240522	-34.67	11370	20241204	49.96	20500	-16.83	20250213	12330	38.28	20250102	26100	-34.67	20240522	11370	49.96	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
52	20250320	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-40	5	-0.23	18725250	1105	22.80	16960	17300	16840	22150	11930	17040	16945.93	0.90	-354	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1379	-59.44	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.87	11370	20241204	49.52	20500	-17.07	20250213	12330	37.88	20250102	26100	-34.87	20240522	11370	49.52	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
53	20250320	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-170	5	-1.00	11963060	706	14.57	16960	17300	16840	22150	11930	17040	16944.84	0.90	-269	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1368	-58.99	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.36	11370	20241204	48.37	20500	-17.71	20250213	12330	36.82	20250102	26100	-35.36	20240522	11370	48.37	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
54	20250320	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-60	5	-0.35	11456740	676	13.95	16960	17300	16840	22150	11930	17040	16947.84	0.90	-292	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1377	-59.37	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.94	11370	20241204	49.34	20500	-17.17	20250213	12330	37.71	20250102	26100	-34.94	20240522	11370	49.34	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
55	20250320	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	-50	5	-0.29	10848480	640	13.20	16960	17300	16840	22150	11930	17040	16950.75	0.90	-295	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1378	-59.41	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.90	11370	20241204	49.43	20500	-17.12	20250213	12330	37.79	20250102	26100	-34.90	20240522	11370	49.43	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
56	20250320	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	-130	5	-0.76	5154290	303	6.25	16960	17300	16910	22150	11930	17040	17010.86	0.90	-85	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1371	-59.13	2.83	12	0.00	-286.00	5976.00	26100	20240522	-35.21	11370	20241204	48.72	20500	-17.51	20250213	12330	37.15	20250102	26100	-35.21	20240522	11370	48.72	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
57	20250320	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-80	5	-0.47	2035200	120	2.48	16960	16960	16960	22150	11930	17040	16960.00	0.90	-12	17520	17280	17030	16790	16540	17400	16910	41	5110	500	11240	10	1	8108834	1375	-59.30	2.84	12	0.00	-286.00	5976.00	26100	20240522	-35.02	11370	20241204	49.16	20500	-17.27	20250213	12330	37.55	20250102	26100	-35.02	20240522	11370	49.16	20241204	0.50	N	191420	500	40 억	72883	N	N	N	N
58	20250319	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	0	3	0.00	28581620	1689	47.10	16950	17270	16780	22150	11930	17040	16921.44	0.86	-439	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1382	-59.58	2.85	12	0.02	-286.00	5976.00	26100	20240522	-34.71	11370	20241204	49.87	20500	-16.88	20250213	12330	38.20	20250102	26100	-34.71	20240522	11370	49.87	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
59	20250319	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	0	3	0.00	25105860	1485	41.41	16950	17270	16780	22150	11930	17040	16905.31	0.86	-439	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1382	-59.58	2.85	12	0.02	-286.00	5976.00	26100	20240522	-34.71	11370	20241204	49.87	20500	-16.88	20250213	12330	38.20	20250102	26100	-34.71	20240522	11370	49.87	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
60	20250319	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	-220	5	-1.29	19985680	1183	32.99	16950	17270	16780	22150	11930	17040	16892.70	0.86	-432	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1364	-58.81	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.56	11370	20241204	47.93	20500	-17.95	20250213	12330	36.42	20250102	26100	-35.56	20240522	11370	47.93	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
61	20250319	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	-220	5	-1.29	19262260	1140	31.79	16950	17270	16780	22150	11930	17040	16895.32	0.86	-431	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1364	-58.81	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.56	11370	20241204	47.93	20500	-17.95	20250213	12330	36.42	20250102	26100	-35.56	20240522	11370	47.93	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
62	20250319	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	-200	5	-1.17	15999570	946	26.38	16950	17270	16780	22150	11930	17040	16911.37	0.86	-387	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1366	-58.88	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.48	11370	20241204	48.11	20500	-17.85	20250213	12330	36.58	20250102	26100	-35.48	20240522	11370	48.11	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
63	20250319	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-120	5	-0.70	15730130	930	25.93	16950	17270	16780	22150	11930	17040	16912.61	0.86	-377	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1372	-59.16	2.83	12	0.01	-286.00	5976.00	26100	20240522	-35.17	11370	20241204	48.81	20500	-17.46	20250213	12330	37.23	20250102	26100	-35.17	20240522	11370	48.81	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
64	20250319	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	-260	5	-1.53	15342670	907	25.29	16950	17270	16780	22150	11930	17040	16914.32	0.86	-385	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1361	-58.67	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.71	11370	20241204	47.58	20500	-18.15	20250213	12330	36.09	20250102	26100	-35.71	20240522	11370	47.58	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
65	20250319	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	-150	5	-0.88	7315230	431	12.02	16950	17270	16890	22150	11930	17040	16970.93	0.86	-58	17486	17262	17066	16842	16646	17165	16745	41	5110	500	11240	10	1	8108834	1370	-59.06	2.83	12	0.01	-286.00	5976.00	26100	20240522	-35.29	11370	20241204	48.55	20500	-17.61	20250213	12330	36.98	20250102	26100	-35.29	20240522	11370	48.55	20241204	0.52	N	191420	500	40 억	69472	N	N	N	N
66	20250318	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	-140	5	-0.81	60899560	3575	51.80	17080	17290	16870	22300	12030	17180	17034.84	0.87	-1140	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1382	-59.58	2.85	12	0.04	-286.00	5976.00	26100	20240522	-34.71	11370	20241204	49.87	20500	-16.88	20250213	12330	38.20	20250102	26100	-34.71	20240522	11370	49.87	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
67	20250318	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	-40	5	-0.23	47930940	2814	40.78	17080	17290	16870	22300	12030	17180	17033.03	0.87	-1123	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1390	-59.93	2.87	12	0.03	-286.00	5976.00	26100	20240522	-34.33	11370	20241204	50.75	20500	-16.39	20250213	12330	39.01	20250102	26100	-34.33	20240522	11370	50.75	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
68	20250318	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	-40	5	-0.23	38131180	2242	32.49	17080	17290	16870	22300	12030	17180	17007.66	0.87	-1002	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1390	-59.93	2.87	12	0.03	-286.00	5976.00	26100	20240522	-34.33	11370	20241204	50.75	20500	-16.39	20250213	12330	39.01	20250102	26100	-34.33	20240522	11370	50.75	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
69	20250318	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	-120	5	-0.70	28085110	1651	23.92	17080	17290	16880	22300	12030	17180	17010.97	0.87	-833	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1383	-59.65	2.85	12	0.02	-286.00	5976.00	26100	20240522	-34.64	11370	20241204	50.04	20500	-16.78	20250213	12330	38.36	20250102	26100	-34.64	20240522	11370	50.04	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
70	20250318	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-180	5	-1.05	22422560	1317	19.08	17080	17290	16950	22300	12030	17180	17025.48	0.87	-618	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1379	-59.44	2.84	12	0.02	-286.00	5976.00	26100	20240522	-34.87	11370	20241204	49.52	20500	-17.07	20250213	12330	37.88	20250102	26100	-34.87	20240522	11370	49.52	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
71	20250318	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	-120	5	-0.70	20467560	1202	17.42	17080	17290	16950	22300	12030	17180	17027.92	0.87	-503	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1383	-59.65	2.85	12	0.01	-286.00	5976.00	26100	20240522	-34.64	11370	20241204	50.04	20500	-16.78	20250213	12330	38.36	20250102	26100	-34.64	20240522	11370	50.04	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
72	20250318	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-220	5	-1.28	18117780	1064	15.42	17080	17290	16950	22300	12030	17180	17027.99	0.87	-498	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1375	-59.30	2.84	12	0.01	-286.00	5976.00	26100	20240522	-35.02	11370	20241204	49.16	20500	-17.27	20250213	12330	37.55	20250102	26100	-35.02	20240522	11370	49.16	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
73	20250318	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	-110	5	-0.64	5591660	327	4.74	17080	17180	17060	22300	12030	17180	17099.88	0.87	-10	17766	17472	17006	16712	16246	17620	16860	41	5120	500	11330	10	1	8108834	1384	-59.69	2.86	12	0.00	-286.00	5976.00	26100	20240522	-34.60	11370	20241204	50.13	20500	-16.73	20250213	12330	38.44	20250102	26100	-34.60	20240522	11370	50.13	20241204	0.52	N	191420	500	40 억	70590	N	N	N	N
74	20250317	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	370	2	2.20	117251910	6901	94.17	16700	17300	16540	21850	11770	16810	16990.57	0.86	766	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1393	-60.07	2.87	12	0.09	-286.00	5976.00	26100	20240522	-34.18	11370	20241204	51.10	20500	-16.20	20250213	12330	39.33	20250102	26100	-34.18	20240522	11370	51.10	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
75	20250317	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	-80	5	-0.48	47229640	2803	38.25	16700	17300	16540	21850	11770	16810	16849.68	0.86	-362	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1357	-58.50	2.80	12	0.03	-286.00	5976.00	26100	20240522	-35.90	11370	20241204	47.14	20500	-18.39	20250213	12330	35.69	20250102	26100	-35.90	20240522	11370	47.14	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
76	20250317	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	90	2	0.54	39149420	2321	31.67	16700	17300	16540	21850	11770	16810	16867.48	0.86	-82	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1370	-59.09	2.83	12	0.03	-286.00	5976.00	26100	20240522	-35.25	11370	20241204	48.64	20500	-17.56	20250213	12330	37.06	20250102	26100	-35.25	20240522	11370	48.64	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
77	20250317	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-20	5	-0.12	38226440	2266	30.92	16700	17300	16540	21850	11770	16810	16869.57	0.86	-87	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1361	-58.71	2.81	12	0.03	-286.00	5976.00	26100	20240522	-35.67	11370	20241204	47.67	20500	-18.10	20250213	12330	36.17	20250102	26100	-35.67	20240522	11370	47.67	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
78	20250317	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	-30	5	-0.18	38091510	2258	30.81	16700	17300	16540	21850	11770	16810	16869.58	0.86	-81	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1361	-58.67	2.81	12	0.03	-286.00	5976.00	26100	20240522	-35.71	11370	20241204	47.58	20500	-18.15	20250213	12330	36.09	20250102	26100	-35.71	20240522	11370	47.58	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
79	20250317	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	150	2	0.89	23072480	1370	18.70	16700	17300	16540	21850	11770	16810	16841.23	0.86	-262	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1375	-59.30	2.84	12	0.02	-286.00	5976.00	26100	20240522	-35.02	11370	20241204	49.16	20500	-17.27	20250213	12330	37.55	20250102	26100	-35.02	20240522	11370	49.16	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
80	20250317	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-100	5	-0.59	18910530	1123	15.32	16700	17300	16540	21850	11770	16810	16839.30	0.86	-255	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1355	-58.43	2.80	12	0.01	-286.00	5976.00	26100	20240522	-35.98	11370	20241204	46.97	20500	-18.49	20250213	12330	35.52	20250102	26100	-35.98	20240522	11370	46.97	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
81	20250317	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	20	2	0.12	10391470	612	8.35	16700	17300	16620	21850	11770	16810	16979.53	0.86	-27	17303	17056	16603	16356	15903	17180	16480	41	5040	500	11090	10	1	8108834	1365	-58.85	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.52	11370	20241204	48.02	20500	-17.90	20250213	12330	36.50	20250102	26100	-35.52	20240522	11370	48.02	20241204	0.52	N	191420	500	40 억	69846	N	N	N	N
82	20250314	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	230	2	1.39	120083110	7328	119.50	16580	16850	16150	21550	11610	16580	16386.71	0.87	-856	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1363	-58.78	2.81	12	0.09	-286.00	5976.00	26100	20240522	-35.59	11370	20241204	47.85	20500	-18.00	20250213	12330	36.33	20250102	26100	-35.59	20240522	11370	47.85	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
83	20250314	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-230	5	-1.39	74659160	4586	74.79	16580	16600	16150	21550	11610	16580	16279.80	0.87	-348	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1326	-57.17	2.74	12	0.06	-286.00	5976.00	26100	20240522	-37.36	11370	20241204	43.80	20500	-20.24	20250213	12330	32.60	20250102	26100	-37.36	20240522	11370	43.80	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
84	20250314	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-310	5	-1.87	62496210	3839	62.61	16580	16600	16150	21550	11610	16580	16279.29	0.87	-223	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1319	-56.89	2.72	12	0.05	-286.00	5976.00	26100	20240522	-37.66	11370	20241204	43.10	20500	-20.63	20250213	12330	31.95	20250102	26100	-37.66	20240522	11370	43.10	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
85	20250314	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-380	5	-2.29	32518920	2003	32.66	16580	16600	16150	21550	11610	16580	16235.11	0.87	67	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1314	-56.64	2.71	12	0.02	-286.00	5976.00	26100	20240522	-37.93	11370	20241204	42.48	20500	-20.98	20250213	12330	31.39	20250102	26100	-37.93	20240522	11370	42.48	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
86	20250314	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	-360	5	-2.17	28047330	1727	28.16	16580	16600	16150	21550	11610	16580	16240.49	0.87	173	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1315	-56.71	2.71	12	0.02	-286.00	5976.00	26100	20240522	-37.85	11370	20241204	42.66	20500	-20.88	20250213	12330	31.55	20250102	26100	-37.85	20240522	11370	42.66	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
87	20250314	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-410	5	-2.47	27106980	1669	27.22	16580	16600	16150	21550	11610	16580	16241.45	0.87	210	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1311	-56.54	2.71	12	0.02	-286.00	5976.00	26100	20240522	-38.05	11370	20241204	42.22	20500	-21.12	20250213	12330	31.14	20250102	26100	-38.05	20240522	11370	42.22	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
88	20250314	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-420	5	-2.53	24891020	1532	24.98	16580	16600	16150	21550	11610	16580	16247.40	0.87	233	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1310	-56.50	2.70	12	0.02	-286.00	5976.00	26100	20240522	-38.08	11370	20241204	42.13	20500	-21.17	20250213	12330	31.06	20250102	26100	-38.08	20240522	11370	42.13	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
89	20250314	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	0	3	0.00	1210780	73	1.19	16580	16600	16580	21550	11610	16580	16586.03	0.87	-6	17946	17262	16666	15982	15386	16965	15685	41	4970	500	10940	10	1	8108834	1344	-57.97	2.77	12	0.00	-286.00	5976.00	26100	20240522	-36.48	11370	20241204	45.82	20500	-19.12	20250213	12330	34.47	20250102	26100	-36.48	20240522	11370	45.82	20241204	0.52	N	191420	500	40 억	70696	N	N	N	N
90	20250313	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-70	5	-0.42	100766390	6132	123.68	17100	17350	16070	21600	11660	16650	16432.88	0.87	-1990	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1344	-57.97	2.77	12	0.08	-286.00	5976.00	26100	20240522	-36.48	11370	20241204	45.82	20500	-19.12	20250213	12330	34.47	20250102	26100	-36.48	20240522	11370	45.82	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
91	20250313	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-260	5	-1.56	82691240	5035	101.55	17100	17350	16070	21600	11660	16650	16423.29	0.87	-1731	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1329	-57.31	2.74	12	0.06	-286.00	5976.00	26100	20240522	-37.20	11370	20241204	44.15	20500	-20.05	20250213	12330	32.93	20250102	26100	-37.20	20240522	11370	44.15	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
92	20250313	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-530	5	-3.18	71473170	4347	87.68	17100	17350	16070	21600	11660	16650	16441.95	0.87	-1622	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1307	-56.36	2.70	12	0.05	-286.00	5976.00	26100	20240522	-38.24	11370	20241204	41.78	20500	-21.37	20250213	12330	30.74	20250102	26100	-38.24	20240522	11370	41.78	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
93	20250313	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-480	5	-2.88	60289920	3653	73.68	17100	17350	16090	21600	11660	16650	16504.22	0.87	-1238	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1311	-56.54	2.71	12	0.05	-286.00	5976.00	26100	20240522	-38.05	11370	20241204	42.22	20500	-21.12	20250213	12330	31.14	20250102	26100	-38.05	20240522	11370	42.22	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
94	20250313	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-480	5	-2.88	45429190	2733	55.12	17100	17350	16150	21600	11660	16650	16622.46	0.87	-712	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1311	-56.54	2.71	12	0.03	-286.00	5976.00	26100	20240522	-38.05	11370	20241204	42.22	20500	-21.12	20250213	12330	31.14	20250102	26100	-38.05	20240522	11370	42.22	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
95	20250313	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-210	5	-1.26	33749530	2016	40.66	17100	17350	16320	21600	11660	16650	16740.84	0.87	-504	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1333	-57.48	2.75	12	0.02	-286.00	5976.00	26100	20240522	-37.01	11370	20241204	44.59	20500	-19.80	20250213	12330	33.33	20250102	26100	-37.01	20240522	11370	44.59	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
96	20250313	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-310	5	-1.86	32699910	1952	39.37	17100	17350	16320	21600	11660	16650	16752.00	0.87	-489	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1325	-57.13	2.73	12	0.02	-286.00	5976.00	26100	20240522	-37.39	11370	20241204	43.71	20500	-20.29	20250213	12330	32.52	20250102	26100	-37.39	20240522	11370	43.71	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
97	20250313	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	350	2	2.10	11305330	658	13.27	17100	17350	16460	21600	11660	16650	17181.35	0.87	-10	17903	17276	16913	16286	15923	17590	16600	41	4950	500	10980	10	1	8108834	1379	-59.44	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.87	11370	20241204	49.52	20500	-17.07	20250213	12330	37.88	20250102	26100	-34.87	20240522	11370	49.52	20241204	0.52	N	191420	500	40 억	70586	N	N	N	N
98	20250312	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	100	2	0.60	83501740	4958	115.30	16550	17540	16550	21500	11590	16550	16841.82	0.89	-1341	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1350	-58.22	2.79	12	0.06	-286.00	5976.00	26100	20240522	-36.21	11370	20241204	46.44	20500	-18.78	20250213	12330	35.04	20250102	26100	-36.21	20240522	11370	46.44	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
99	20250312	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	100	2	0.60	70576190	4181	97.23	16550	17540	16550	21500	11590	16550	16880.22	0.89	-1245	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1350	-58.22	2.79	12	0.05	-286.00	5976.00	26100	20240522	-36.21	11370	20241204	46.44	20500	-18.78	20250213	12330	35.04	20250102	26100	-36.21	20240522	11370	46.44	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
100	20250312	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	50	2	0.30	68730690	4070	94.65	16550	17540	16550	21500	11590	16550	16887.15	0.89	-1177	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1346	-58.04	2.78	12	0.05	-286.00	5976.00	26100	20240522	-36.40	11370	20241204	46.00	20500	-19.02	20250213	12330	34.63	20250102	26100	-36.40	20240522	11370	46.00	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
101	20250312	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	70	2	0.42	58240560	3438	79.95	16550	17540	16550	21500	11590	16550	16940.24	0.89	-864	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1348	-58.11	2.78	12	0.04	-286.00	5976.00	26100	20240522	-36.32	11370	20241204	46.17	20500	-18.93	20250213	12330	34.79	20250102	26100	-36.32	20240522	11370	46.17	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
102	20250312	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	380	2	2.30	54107800	3190	74.19	16550	17540	16550	21500	11590	16550	16961.69	0.89	-716	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1373	-59.20	2.83	12	0.04	-286.00	5976.00	26100	20240522	-35.13	11370	20241204	48.90	20500	-17.41	20250213	12330	37.31	20250102	26100	-35.13	20240522	11370	48.90	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
103	20250312	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	150	2	0.91	53070070	3128	72.74	16550	17540	16550	21500	11590	16550	16966.13	0.89	-670	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1354	-58.39	2.79	12	0.04	-286.00	5976.00	26100	20240522	-36.02	11370	20241204	46.88	20500	-18.54	20250213	12330	35.44	20250102	26100	-36.02	20240522	11370	46.88	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
104	20250312	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	390	2	2.36	47232000	2781	64.67	16550	17540	16550	21500	11590	16550	16983.82	0.89	-419	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1374	-59.23	2.83	12	0.03	-286.00	5976.00	26100	20240522	-35.10	11370	20241204	48.99	20500	-17.37	20250213	12330	37.39	20250102	26100	-35.10	20240522	11370	48.99	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
105	20250312	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	17170	620	2	3.75	17457440	1012	23.53	16550	17540	16550	21500	11590	16550	17250.43	0.89	-83	17436	16992	16446	16002	15456	17215	16225	41	4950	500	10920	10	1	8108834	1392	-60.03	2.87	12	0.01	-286.00	5976.00	26100	20240522	-34.21	11370	20241204	51.01	20500	-16.24	20250213	12330	39.25	20250102	26100	-34.21	20240522	11370	51.01	20241204	0.53	N	191420	500	40 억	71927	N	N	N	N
106	20250311	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	20	2	0.12	70905320	4300	120.85	15900	16890	15900	21450	11580	16530	16489.61	0.90	-1328	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1342	-57.87	2.77	12	0.05	-286.00	5976.00	26100	20240522	-36.59	11370	20241204	45.56	20500	-19.27	20250213	12330	34.23	20250102	26100	-36.59	20240522	11370	45.56	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
107	20250311	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	-20	5	-0.12	43743490	2657	74.68	15900	16890	15900	21450	11580	16530	16463.49	0.90	-1095	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1339	-57.73	2.76	12	0.03	-286.00	5976.00	26100	20240522	-36.74	11370	20241204	45.21	20500	-19.46	20250213	12330	33.90	20250102	26100	-36.74	20240522	11370	45.21	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
108	20250311	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	20	2	0.12	30920090	1875	52.70	15900	16890	15900	21450	11580	16530	16490.71	0.90	-541	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1342	-57.87	2.77	12	0.02	-286.00	5976.00	26100	20240522	-36.59	11370	20241204	45.56	20500	-19.27	20250213	12330	34.23	20250102	26100	-36.59	20240522	11370	45.56	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
109	20250311	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	20	2	0.12	25882340	1569	44.10	15900	16890	15900	21450	11580	16530	16496.07	0.90	-514	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1342	-57.87	2.77	12	0.02	-286.00	5976.00	26100	20240522	-36.59	11370	20241204	45.56	20500	-19.27	20250213	12330	34.23	20250102	26100	-36.59	20240522	11370	45.56	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
110	20250311	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	20	2	0.12	25882340	1569	44.10	15900	16890	15900	21450	11580	16530	16496.07	0.90	-514	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1342	-57.87	2.77	12	0.02	-286.00	5976.00	26100	20240522	-36.59	11370	20241204	45.56	20500	-19.27	20250213	12330	34.23	20250102	26100	-36.59	20240522	11370	45.56	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
111	20250311	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	40	2	0.24	24376390	1478	41.54	15900	16890	15900	21450	11580	16530	16492.82	0.90	-514	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1344	-57.94	2.77	12	0.02	-286.00	5976.00	26100	20240522	-36.51	11370	20241204	45.73	20500	-19.17	20250213	12330	34.39	20250102	26100	-36.51	20240522	11370	45.73	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
112	20250311	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	10	2	0.06	14509530	876	24.62	15900	16890	15900	21450	11580	16530	16563.39	0.90	-263	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1341	-57.83	2.77	12	0.01	-286.00	5976.00	26100	20240522	-36.63	11370	20241204	45.47	20500	-19.32	20250213	12330	34.14	20250102	26100	-36.63	20240522	11370	45.47	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
113	20250311	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	350	2	2.12	9543000	574	16.13	15900	16890	15900	21450	11580	16530	16625.44	0.90	-52	16863	16696	16383	16216	15903	16780	16300	41	4920	500	10900	10	1	8108834	1369	-59.02	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.33	11370	20241204	48.46	20500	-17.66	20250213	12330	36.90	20250102	26100	-35.33	20240522	11370	48.46	20241204	0.54	N	191420	500	40 억	73255	N	N	N	N
114	20250310	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	330	2	2.04	57275050	3496	27.14	16290	16550	16070	21050	11340	16200	16381.32	0.91	-479	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1340	-57.80	2.77	12	0.04	-286.00	5976.00	26100	20240522	-36.67	11370	20241204	45.38	20500	-19.37	20250213	12330	34.06	20250102	26100	-36.67	20240522	11370	45.38	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
115	20250310	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	70	2	0.43	20651670	1270	9.86	16290	16430	16070	21050	11340	16200	16261.16	0.91	-179	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1319	-56.89	2.72	12	0.02	-286.00	5976.00	26100	20240522	-37.66	11370	20241204	43.10	20500	-20.63	20250213	12330	31.95	20250102	26100	-37.66	20240522	11370	43.10	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
116	20250310	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-30	5	-0.19	17191160	1056	8.20	16290	16430	16070	21050	11340	16200	16279.51	0.91	-176	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1311	-56.54	2.71	12	0.01	-286.00	5976.00	26100	20240522	-38.05	11370	20241204	42.22	20500	-21.12	20250213	12330	31.14	20250102	26100	-38.05	20240522	11370	42.22	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
117	20250310	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	30	2	0.19	13160830	807	6.26	16290	16430	16070	21050	11340	16200	16308.34	0.91	-111	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1316	-56.75	2.72	12	0.01	-286.00	5976.00	26100	20240522	-37.82	11370	20241204	42.74	20500	-20.83	20250213	12330	31.63	20250102	26100	-37.82	20240522	11370	42.74	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
118	20250310	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-20	5	-0.12	11833490	725	5.63	16290	16430	16070	21050	11340	16200	16322.06	0.91	-62	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1312	-56.57	2.71	12	0.01	-286.00	5976.00	26100	20240522	-38.01	11370	20241204	42.30	20500	-21.07	20250213	12330	31.22	20250102	26100	-38.01	20240522	11370	42.30	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
119	20250310	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	170	2	1.05	11639220	713	5.53	16290	16430	16070	21050	11340	16200	16324.29	0.91	-62	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1327	-57.24	2.74	12	0.01	-286.00	5976.00	26100	20240522	-37.28	11370	20241204	43.98	20500	-20.15	20250213	12330	32.77	20250102	26100	-37.28	20240522	11370	43.98	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
120	20250310	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	-110	5	-0.68	9127910	559	4.34	16290	16430	16070	21050	11340	16200	16329.00	0.91	-15	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1305	-56.26	2.69	12	0.01	-286.00	5976.00	26100	20240522	-38.35	11370	20241204	41.51	20500	-21.51	20250213	12330	30.49	20250102	26100	-38.35	20240522	11370	41.51	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
121	20250310	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	230	2	1.42	8579250	525	4.08	16290	16430	16180	21050	11340	16200	16341.43	0.91	-12	16726	16462	15936	15672	15146	16595	15805	41	4850	500	10690	10	1	8108834	1332	-57.45	2.75	12	0.01	-286.00	5976.00	26100	20240522	-37.05	11370	20241204	44.50	20500	-19.85	20250213	12330	33.25	20250102	26100	-37.05	20240522	11370	44.50	20241204	0.54	N	191420	500	40 억	73734	N	N	N	N
122	20250307	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	550	2	3.51	203996750	12881	170.97	15650	16200	15410	20300	10960	15650	15837.03	0.94	-2973	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1314	-56.64	2.71	12	0.16	-286.00	5976.00	26100	20240522	-37.93	11060	20240223	46.47	20500	-20.98	20250213	12330	31.39	20250102	26100	-37.93	20240522	11370	42.48	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
123	20250307	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	220	2	1.41	102491650	6540	86.81	15650	16040	15410	20300	10960	15650	15671.51	0.94	-1848	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1287	-55.49	2.66	12	0.08	-286.00	5976.00	26100	20240522	-39.20	11060	20240223	43.49	20500	-22.59	20250213	12330	28.71	20250102	26100	-39.20	20240522	11370	39.58	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
124	20250307	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-180	5	-1.15	58628780	3743	49.68	15650	16040	15430	20300	10960	15650	15663.58	0.94	-872	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1254	-54.09	2.59	12	0.05	-286.00	5976.00	26100	20240522	-40.73	11060	20240223	39.87	20500	-24.54	20250213	12330	25.47	20250102	26100	-40.73	20240522	11370	36.06	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
125	20250307	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	-160	5	-1.02	50752470	3235	42.94	15650	16040	15490	20300	10960	15650	15688.55	0.94	-411	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1256	-54.16	2.59	12	0.04	-286.00	5976.00	26100	20240522	-40.65	11060	20240223	40.05	20500	-24.44	20250213	12330	25.63	20250102	26100	-40.65	20240522	11370	36.24	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
126	20250307	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-100	5	-0.64	40270370	2561	33.99	15650	16040	15490	20300	10960	15650	15724.47	0.94	-149	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1261	-54.37	2.60	12	0.03	-286.00	5976.00	26100	20240522	-40.42	11060	20240223	40.60	20500	-24.15	20250213	12330	26.12	20250102	26100	-40.42	20240522	11370	36.76	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
127	20250307	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	150	2	0.96	31785910	2015	26.75	15650	16040	15640	20300	10960	15650	15774.65	0.94	139	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1281	-55.24	2.64	12	0.02	-286.00	5976.00	26100	20240522	-39.46	11060	20240223	42.86	20500	-22.93	20250213	12330	28.14	20250102	26100	-39.46	20240522	11370	38.96	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
128	20250307	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	110	2	0.70	31469880	1995	26.48	15650	16040	15640	20300	10960	15650	15774.38	0.94	139	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1278	-55.10	2.64	12	0.02	-286.00	5976.00	26100	20240522	-39.62	11060	20240223	42.50	20500	-23.12	20250213	12330	27.82	20250102	26100	-39.62	20240522	11370	38.61	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
129	20250307	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	250	2	1.60	18307650	1165	15.46	15650	16040	15640	20300	10960	15650	15714.72	0.94	-418	16603	16126	15723	15246	14843	16365	15485	41	4650	500	10320	10	1	8108834	1289	-55.59	2.66	12	0.01	-286.00	5976.00	26100	20240522	-39.08	11060	20240223	43.76	20500	-22.44	20250213	12330	28.95	20250102	26100	-39.08	20240522	11370	39.84	20241204	0.58	N	191420	500	40 억	76310	N	N	N	N
130	20250306	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	150	2	0.97	117825240	7534	101.37	15600	16200	15320	20150	10850	15500	15639.13	0.87	1133	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1269	-54.72	2.62	12	0.09	-286.00	5976.00	26100	20240522	-40.04	10900	20240222	43.58	20500	-23.66	20250213	12330	26.93	20250102	26100	-40.04	20240522	11370	37.64	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
131	20250306	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	200	2	1.29	112911140	7220	97.15	15600	16200	15320	20150	10850	15500	15638.66	0.87	1252	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1273	-54.90	2.63	12	0.09	-286.00	5976.00	26100	20240522	-39.85	10900	20240222	44.04	20500	-23.41	20250213	12330	27.33	20250102	26100	-39.85	20240522	11370	38.08	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
132	20250306	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	100	2	0.65	112566400	7198	96.85	15600	16200	15320	20150	10850	15500	15638.57	0.87	1266	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1265	-54.55	2.61	12	0.09	-286.00	5976.00	26100	20240522	-40.23	10900	20240222	43.12	20500	-23.90	20250213	12330	26.52	20250102	26100	-40.23	20240522	11370	37.20	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
133	20250306	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	-50	5	-0.32	81575030	5210	70.10	15600	16200	15320	20150	10850	15500	15657.40	0.87	1180	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1253	-54.02	2.59	12	0.06	-286.00	5976.00	26100	20240522	-40.80	10900	20240222	41.74	20500	-24.63	20250213	12330	25.30	20250102	26100	-40.80	20240522	11370	35.88	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
134	20250306	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	200	2	1.29	80910300	5167	69.52	15600	16200	15320	20150	10850	15500	15659.05	0.87	1163	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1273	-54.90	2.63	12	0.06	-286.00	5976.00	26100	20240522	-39.85	10900	20240222	44.04	20500	-23.41	20250213	12330	27.33	20250102	26100	-39.85	20240522	11370	38.08	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
135	20250306	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	60	2	0.39	65069660	4139	55.69	15600	16200	15320	20150	10850	15500	15721.11	0.87	1177	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1262	-54.41	2.60	12	0.05	-286.00	5976.00	26100	20240522	-40.38	10900	20240222	42.75	20500	-24.10	20250213	12330	26.20	20250102	26100	-40.38	20240522	11370	36.85	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
136	20250306	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	250	2	1.61	51976730	3296	44.35	15600	16200	15320	20150	10850	15500	15769.64	0.87	776	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1277	-55.07	2.64	12	0.04	-286.00	5976.00	26100	20240522	-39.66	10900	20240222	44.50	20500	-23.17	20250213	12330	27.74	20250102	26100	-39.66	20240522	11370	38.52	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
137	20250306	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	40	2	0.26	5521630	355	4.78	15600	15600	15500	20150	10850	15500	15553.89	0.87	-214	16553	16026	15613	15086	14673	15970	15030	41	4650	500	10230	10	1	8108834	1260	-54.34	2.60	12	0.00	-286.00	5976.00	26100	20240522	-40.46	10900	20240222	42.57	20500	-24.20	20250213	12330	26.03	20250102	26100	-40.46	20240522	11370	36.68	20241204	0.58	N	191420	500	40 억	70565	N	N	N	N
138	20250305	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	0	3	0.00	115058850	7430	137.85	15500	16140	15200	20150	10850	15500	15485.71	0.88	-564	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1257	-54.20	2.59	12	0.09	-286.00	5976.00	26100	20240522	-40.61	10750	20240221	44.19	20500	-24.39	20250213	12330	25.71	20250102	26100	-40.61	20240522	11370	36.32	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
139	20250305	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	90	2	0.58	102823510	6640	123.19	15500	16140	15200	20150	10850	15500	15485.47	0.88	-186	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1264	-54.51	2.61	12	0.08	-286.00	5976.00	26100	20240522	-40.27	10750	20240221	45.02	20500	-23.95	20250213	12330	26.44	20250102	26100	-40.27	20240522	11370	37.12	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
140	20250305	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	70	2	0.45	53866260	3474	64.45	15500	16140	15200	20150	10850	15500	15505.54	0.88	-989	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1263	-54.44	2.61	12	0.04	-286.00	5976.00	26100	20240522	-40.34	10750	20240221	44.84	20500	-24.05	20250213	12330	26.28	20250102	26100	-40.34	20240522	11370	36.94	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
141	20250305	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	30	2	0.19	44157270	2847	52.82	15500	16140	15200	20150	10850	15500	15510.11	0.88	-733	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1259	-54.30	2.60	12	0.04	-286.00	5976.00	26100	20240522	-40.50	10750	20240221	44.47	20500	-24.24	20250213	12330	25.95	20250102	26100	-40.50	20240522	11370	36.59	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
142	20250305	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-30	5	-0.19	40039550	2581	47.88	15500	16140	15200	20150	10850	15500	15513.19	0.88	-483	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1254	-54.09	2.59	12	0.03	-286.00	5976.00	26100	20240522	-40.73	10750	20240221	43.91	20500	-24.54	20250213	12330	25.47	20250102	26100	-40.73	20240522	11370	36.06	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
143	20250305	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	80	2	0.52	36778870	2371	43.99	15500	16140	15200	20150	10850	15500	15511.97	0.88	-387	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1263	-54.48	2.61	12	0.03	-286.00	5976.00	26100	20240522	-40.31	10750	20240221	44.93	20500	-24.00	20250213	12330	26.36	20250102	26100	-40.31	20240522	11370	37.03	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
144	20250305	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	100	2	0.65	32064480	2067	38.35	15500	16140	15200	20150	10850	15500	15512.57	0.88	-228	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1265	-54.55	2.61	12	0.03	-286.00	5976.00	26100	20240522	-40.23	10750	20240221	45.12	20500	-23.90	20250213	12330	26.52	20250102	26100	-40.23	20240522	11370	37.20	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
145	20250305	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	150	2	0.97	3641590	232	4.30	15500	16140	15500	20150	10850	15500	15696.51	0.88	55	16113	15806	15543	15236	14973	15785	15215	41	4650	500	10230	10	1	8108834	1269	-54.72	2.62	12	0.00	-286.00	5976.00	26100	20240522	-40.04	10750	20240221	45.58	20500	-23.66	20250213	12330	26.93	20250102	26100	-40.04	20240522	11370	37.64	20241204	0.58	N	191420	500	40 억	71129	N	N	N	N
146	20250304	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	0	3	0.00	83574170	5368	29.90	15500	15850	15280	20150	10850	15500	15568.96	0.88	-649	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1257	-54.20	2.59	12	0.07	-286.00	5976.00	26100	20240522	-40.61	10750	20240221	44.19	20500	-24.39	20250213	12330	25.71	20250102	26100	-40.61	20240522	11370	36.32	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
147	20250304	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	0	3	0.00	77918450	5003	27.87	15500	15850	15280	20150	10850	15500	15574.35	0.88	-422	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1257	-54.20	2.59	12	0.06	-286.00	5976.00	26100	20240522	-40.61	10750	20240221	44.19	20500	-24.39	20250213	12330	25.71	20250102	26100	-40.61	20240522	11370	36.32	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
148	20250304	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	90	2	0.58	75129760	4823	26.87	15500	15850	15280	20150	10850	15500	15577.39	0.88	-454	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1264	-54.51	2.61	12	0.06	-286.00	5976.00	26100	20240522	-40.27	10750	20240221	45.02	20500	-23.95	20250213	12330	26.44	20250102	26100	-40.27	20240522	11370	37.12	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
149	20250304	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	40	2	0.26	52987060	3395	18.91	15500	15850	15280	20150	10850	15500	15607.38	0.88	-896	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1260	-54.34	2.60	12	0.04	-286.00	5976.00	26100	20240522	-40.46	10750	20240221	44.56	20500	-24.20	20250213	12330	26.03	20250102	26100	-40.46	20240522	11370	36.68	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
150	20250304	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	10	2	0.06	45574210	2918	16.26	15500	15850	15280	20150	10850	15500	15618.30	0.88	-1148	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1258	-54.23	2.60	12	0.04	-286.00	5976.00	26100	20240522	-40.57	10750	20240221	44.28	20500	-24.34	20250213	12330	25.79	20250102	26100	-40.57	20240522	11370	36.41	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
151	20250304	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	50	2	0.32	37094110	2371	13.21	15500	15850	15280	20150	10850	15500	15644.92	0.88	-1052	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1261	-54.37	2.60	12	0.03	-286.00	5976.00	26100	20240522	-40.42	10750	20240221	44.65	20500	-24.15	20250213	12330	26.12	20250102	26100	-40.42	20240522	11370	36.76	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
152	20250304	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	330	2	2.13	24735340	1577	8.79	15500	15850	15280	20150	10850	15500	15685.06	0.88	-509	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1284	-55.35	2.65	12	0.02	-286.00	5976.00	26100	20240522	-39.35	10750	20240221	47.26	20500	-22.78	20250213	12330	28.39	20250102	26100	-39.35	20240522	11370	39.23	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N
153	20250304	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	330	2	2.13	3366680	217	1.21	15500	15830	15280	20150	10850	15500	15514.65	0.88	4	16646	16072	15786	15212	14926	15930	15070	41	4650	500	10230	10	1	8108834	1284	-55.35	2.65	12	0.00	-286.00	5976.00	26100	20240522	-39.35	10750	20240221	47.26	20500	-22.78	20250213	12330	28.39	20250102	26100	-39.35	20240522	11370	39.23	20241204	0.57	N	191420	500	40 억	71670	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History