KissMeData/225220/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-45	5	-1.91	8959830	3814	23.79	2360	2385	2315	3065	1655	2360	2349.20	0.24	-229	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	444	-8.07	0.45	12	0.02	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	3030	-23.60	20250211	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
3	20250328	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-10	5	-0.42	7493385	3181	19.84	2360	2385	2320	3065	1655	2360	2355.67	0.24	-229	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	451	-8.19	0.46	12	0.02	-287.00	5136.00	5140	20240819	-54.28	1980	20241209	18.69	3030	-22.44	20250211	2175	8.05	20250102	5140	-54.28	20240819	1980	18.69	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
4	20250328	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	10	2	0.42	5663050	2397	14.95	2360	2385	2350	3065	1655	2360	2362.56	0.24	-196	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	455	-8.26	0.46	12	0.01	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
5	20250328	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	10	2	0.42	5158585	2183	13.61	2360	2385	2350	3065	1655	2360	2363.07	0.24	-289	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	455	-8.26	0.46	12	0.01	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
6	20250328	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	10	2	0.42	5049595	2137	13.33	2360	2385	2350	3065	1655	2360	2362.94	0.24	-289	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	455	-8.26	0.46	12	0.01	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
7	20250328	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	25	2	1.06	4542280	1923	11.99	2360	2385	2350	3065	1655	2360	2362.08	0.24	-289	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	458	-8.31	0.46	12	0.01	-287.00	5136.00	5140	20240819	-53.60	1980	20241209	20.45	3030	-21.29	20250211	2175	9.66	20250102	5140	-53.60	20240819	1980	20.45	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
8	20250328	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	10	2	0.42	4211105	1784	11.13	2360	2385	2350	3065	1655	2360	2360.48	0.24	-267	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	455	-8.26	0.46	12	0.01	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
9	20250328	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	0	3	0.00	2721865	1155	7.20	2360	2365	2350	3065	1655	2360	2356.59	0.24	-252	2516	2437	2351	2272	2186	2395	2230	96	705	500	1650	5	1	19190021	453	-8.22	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	3030	-22.11	20250211	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.84	N	225220	500	95 억	46466	N	N	N	N
10	20250327	162344	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-70	5	-2.88	37581802	16033	74.31	2430	2430	2265	3155	1705	2430	2344.03	0.25	-680	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	453	-8.22	0.46	12	0.08	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	3030	-22.11	20250211	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
11	20250327	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-75	5	-3.09	36524387	15584	72.23	2430	2430	2265	3155	1705	2430	2343.71	0.25	-524	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	452	-8.21	0.46	12	0.08	-287.00	5136.00	5140	20240819	-54.18	1980	20241209	18.94	3030	-22.28	20250211	2175	8.28	20250102	5140	-54.18	20240819	1980	18.94	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
12	20250327	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-100	5	-4.12	26936707	11480	53.20	2430	2430	2265	3155	1705	2430	2346.40	0.25	1986	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	447	-8.12	0.45	12	0.06	-287.00	5136.00	5140	20240819	-54.67	1980	20241209	17.68	3030	-23.10	20250211	2175	7.13	20250102	5140	-54.67	20240819	1980	17.68	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
13	20250327	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-100	5	-4.12	26857467	11446	53.05	2430	2430	2265	3155	1705	2430	2346.45	0.25	2017	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	447	-8.12	0.45	12	0.06	-287.00	5136.00	5140	20240819	-54.67	1980	20241209	17.68	3030	-23.10	20250211	2175	7.13	20250102	5140	-54.67	20240819	1980	17.68	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
14	20250327	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-90	5	-3.70	26794527	11419	52.92	2430	2430	2265	3155	1705	2430	2346.49	0.25	2041	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	449	-8.15	0.46	12	0.06	-287.00	5136.00	5140	20240819	-54.47	1980	20241209	18.18	3030	-22.77	20250211	2175	7.59	20250102	5140	-54.47	20240819	1980	18.18	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
15	20250327	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-85	5	-3.50	26201592	11165	51.74	2430	2430	2265	3155	1705	2430	2346.76	0.25	2043	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	450	-8.17	0.46	12	0.06	-287.00	5136.00	5140	20240819	-54.38	1980	20241209	18.43	3030	-22.61	20250211	2175	7.82	20250102	5140	-54.38	20240819	1980	18.43	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
16	20250327	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-95	5	-3.91	21894485	9320	43.19	2430	2430	2265	3155	1705	2430	2349.19	0.25	2160	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	448	-8.14	0.45	12	0.05	-287.00	5136.00	5140	20240819	-54.57	1980	20241209	17.93	3030	-22.94	20250211	2175	7.36	20250102	5140	-54.57	20240819	1980	17.93	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
17	20250327	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-40	5	-1.65	2176460	923	4.28	2430	2430	2265	3155	1705	2430	2358.03	0.25	-183	2513	2471	2433	2391	2353	2452	2372	96	725	500	1700	5	1	19190021	459	-8.33	0.47	12	0.00	-287.00	5136.00	5140	20240819	-53.50	1980	20241209	20.71	3030	-21.12	20250211	2175	9.89	20250102	5140	-53.50	20240819	1980	20.71	20241209	2.79	N	225220	500	95 억	47273	N	N	N	N
18	20250326	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	60	2	2.53	52599816	21575	77.77	2475	2475	2395	3080	1660	2370	2438.00	0.24	-1480	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	466	-8.47	0.47	12	0.11	-287.00	5136.00	5140	20240819	-52.72	1980	20241209	22.73	3030	-19.80	20250211	2175	11.72	20250102	5140	-52.72	20240819	1980	22.73	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
19	20250326	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	35	2	1.48	51842416	21263	76.65	2475	2475	2395	3080	1660	2370	2438.15	0.24	-1478	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	462	-8.38	0.47	12	0.11	-287.00	5136.00	5140	20240819	-53.21	1980	20241209	21.46	3030	-20.63	20250211	2175	10.57	20250102	5140	-53.21	20240819	1980	21.46	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
20	20250326	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	70	2	2.95	47054906	19289	69.53	2475	2475	2395	3080	1660	2370	2439.47	0.24	-1679	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	468	-8.50	0.48	12	0.10	-287.00	5136.00	5140	20240819	-52.53	1980	20241209	23.23	3030	-19.47	20250211	2175	12.18	20250102	5140	-52.53	20240819	1980	23.23	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
21	20250326	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	50	2	2.11	41016941	16803	60.57	2475	2475	2395	3080	1660	2370	2441.05	0.24	-1378	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	464	-8.43	0.47	12	0.09	-287.00	5136.00	5140	20240819	-52.92	1980	20241209	22.22	3030	-20.13	20250211	2175	11.26	20250102	5140	-52.92	20240819	1980	22.22	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
22	20250326	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	65	2	2.74	40621301	16639	59.98	2475	2475	2395	3080	1660	2370	2441.33	0.24	-1463	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	467	-8.48	0.47	12	0.09	-287.00	5136.00	5140	20240819	-52.63	1980	20241209	22.98	3030	-19.64	20250211	2175	11.95	20250102	5140	-52.63	20240819	1980	22.98	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
23	20250326	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	65	2	2.74	38728906	15859	57.17	2475	2475	2395	3080	1660	2370	2442.08	0.24	-1696	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	467	-8.48	0.47	12	0.08	-287.00	5136.00	5140	20240819	-52.63	1980	20241209	22.98	3030	-19.64	20250211	2175	11.95	20250102	5140	-52.63	20240819	1980	22.98	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
24	20250326	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	35	2	1.48	34134196	13967	50.35	2475	2475	2395	3080	1660	2370	2443.92	0.24	-1136	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	462	-8.38	0.47	12	0.07	-287.00	5136.00	5140	20240819	-53.21	1980	20241209	21.46	3030	-20.63	20250211	2175	10.57	20250102	5140	-53.21	20240819	1980	21.46	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
25	20250326	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	95	2	4.01	18462300	7508	27.06	2475	2475	2400	3080	1660	2370	2459.02	0.24	-822	2466	2417	2351	2302	2236	2442	2327	96	710	500	1650	5	1	19190021	473	-8.59	0.48	12	0.04	-287.00	5136.00	5140	20240819	-52.04	1980	20241209	24.49	3030	-18.65	20250211	2175	13.33	20250102	5140	-52.04	20240819	1980	24.49	20241209	2.80	N	225220	500	95 억	45753	N	N	N	N
26	20250325	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	70	2	3.04	65480162	27740	241.89	2300	2400	2285	2990	1610	2300	2360.50	0.22	-1181	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	455	-8.26	0.46	12	0.14	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
27	20250325	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	75	2	3.26	63710562	26988	235.33	2300	2400	2285	2990	1610	2300	2360.70	0.22	-1212	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	456	-8.28	0.46	12	0.14	-287.00	5136.00	5140	20240819	-53.79	1980	20241209	19.95	3030	-21.62	20250211	2175	9.20	20250102	5140	-53.79	20240819	1980	19.95	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
28	20250325	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	60	2	2.61	58081070	24603	214.54	2300	2400	2285	2990	1610	2300	2360.73	0.22	-1463	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	453	-8.22	0.46	12	0.13	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	3030	-22.11	20250211	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
29	20250325	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	55	2	2.39	57774580	24472	213.39	2300	2400	2285	2990	1610	2300	2360.84	0.22	-1459	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	452	-8.21	0.46	12	0.13	-287.00	5136.00	5140	20240819	-54.18	1980	20241209	18.94	3030	-22.28	20250211	2175	8.28	20250102	5140	-54.18	20240819	1980	18.94	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
30	20250325	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	55	2	2.39	57265580	24255	211.50	2300	2400	2285	2990	1610	2300	2360.98	0.22	-1480	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	452	-8.21	0.46	12	0.13	-287.00	5136.00	5140	20240819	-54.18	1980	20241209	18.94	3030	-22.28	20250211	2175	8.28	20250102	5140	-54.18	20240819	1980	18.94	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
31	20250325	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	80	2	3.48	56325635	23856	208.02	2300	2400	2285	2990	1610	2300	2361.07	0.22	-1491	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	457	-8.29	0.46	12	0.12	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
32	20250325	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	95	2	4.13	53809290	22798	198.80	2300	2400	2285	2990	1610	2300	2360.26	0.22	-1695	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	460	-8.34	0.47	12	0.12	-287.00	5136.00	5140	20240819	-53.40	1980	20241209	20.96	3030	-20.96	20250211	2175	10.11	20250102	5140	-53.40	20240819	1980	20.96	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
33	20250325	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-10	5	-0.43	1431765	625	5.45	2300	2310	2285	2990	1610	2300	2290.82	0.22	80	2366	2332	2291	2257	2216	2350	2275	96	690	500	1610	5	1	19190021	439	-7.98	0.45	12	0.00	-287.00	5136.00	5140	20240819	-55.45	1980	20241209	15.66	3030	-24.42	20250211	2175	5.29	20250102	5140	-55.45	20240819	1980	15.66	20241209	2.81	N	225220	500	95 억	41929	N	N	N	N
34	20250324	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-5	5	-0.22	26132937	11467	129.88	2290	2325	2250	2995	1615	2305	2278.97	0.23	-1408	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	441	-8.01	0.45	12	0.06	-287.00	5136.00	5140	20240819	-55.25	1980	20241209	16.16	3030	-24.09	20250211	2175	5.75	20250102	5140	-55.25	20240819	1980	16.16	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
35	20250324	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-15	5	-0.65	23896347	10486	118.77	2290	2325	2250	2995	1615	2305	2278.88	0.23	-1925	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	439	-7.98	0.45	12	0.05	-287.00	5136.00	5140	20240819	-55.45	1980	20241209	15.66	3030	-24.42	20250211	2175	5.29	20250102	5140	-55.45	20240819	1980	15.66	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
36	20250324	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-10	5	-0.43	18508302	8133	92.12	2290	2325	2250	2995	1615	2305	2275.70	0.23	-1832	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	440	-8.00	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.35	1980	20241209	15.91	3030	-24.26	20250211	2175	5.52	20250102	5140	-55.35	20240819	1980	15.91	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
37	20250324	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-5	5	-0.22	18184122	7992	90.52	2290	2325	2250	2995	1615	2305	2275.29	0.23	-1803	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	441	-8.01	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.25	1980	20241209	16.16	3030	-24.09	20250211	2175	5.75	20250102	5140	-55.25	20240819	1980	16.16	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
38	20250324	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-35	5	-1.52	15447582	6796	76.97	2290	2325	2250	2995	1615	2305	2273.04	0.23	-623	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	436	-7.91	0.44	12	0.04	-287.00	5136.00	5140	20240819	-55.84	1980	20241209	14.65	3030	-25.08	20250211	2175	4.37	20250102	5140	-55.84	20240819	1980	14.65	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
39	20250324	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-40	5	-1.74	14061260	6186	70.06	2290	2325	2250	2995	1615	2305	2273.08	0.23	-548	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	435	-7.89	0.44	12	0.03	-287.00	5136.00	5140	20240819	-55.93	1980	20241209	14.39	3030	-25.25	20250211	2175	4.14	20250102	5140	-55.93	20240819	1980	14.39	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
40	20250324	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-50	5	-2.17	9821045	4322	48.95	2290	2325	2250	2995	1615	2305	2272.34	0.23	-148	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	433	-7.86	0.44	12	0.02	-287.00	5136.00	5140	20240819	-56.13	1980	20241209	13.89	3030	-25.58	20250211	2175	3.68	20250102	5140	-56.13	20240819	1980	13.89	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
41	20250324	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	10	2	0.43	779895	340	3.85	2290	2325	2285	2995	1615	2305	2293.81	0.23	-27	2455	2380	2315	2240	2175	2417	2277	96	690	500	1610	5	1	19190021	444	-8.07	0.45	12	0.00	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	3030	-23.60	20250211	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.80	N	225220	500	95 억	43181	N	N	N	N
42	20250321	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	20	2	0.88	20227242	8750	53.05	2285	2390	2250	2970	1600	2285	2311.68	0.20	-1198	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	442	-8.03	0.45	12	0.05	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	3030	-23.93	20250211	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
43	20250321	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	25	2	1.09	19488297	8429	51.10	2285	2390	2250	2970	1600	2285	2312.05	0.20	-1285	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	443	-8.05	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
44	20250321	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	30	2	1.31	18064542	7809	47.34	2285	2390	2250	2970	1600	2285	2313.30	0.20	-1352	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	444	-8.07	0.45	12	0.04	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	3030	-23.60	20250211	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
45	20250321	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	30	2	1.31	11846307	5122	31.05	2285	2390	2250	2970	1600	2285	2312.83	0.20	-431	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	444	-8.07	0.45	12	0.03	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	3030	-23.60	20250211	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
46	20250321	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	35	2	1.53	6314812	2719	16.48	2285	2390	2250	2970	1600	2285	2322.48	0.20	-922	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	445	-8.08	0.45	12	0.01	-287.00	5136.00	5140	20240819	-54.86	1980	20241209	17.17	3030	-23.43	20250211	2175	6.67	20250102	5140	-54.86	20240819	1980	17.17	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
47	20250321	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	40	2	1.75	5569062	2398	14.54	2285	2390	2250	2970	1600	2285	2322.38	0.20	-702	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	446	-8.10	0.45	12	0.01	-287.00	5136.00	5140	20240819	-54.77	1980	20241209	17.42	3030	-23.27	20250211	2175	6.90	20250102	5140	-54.77	20240819	1980	17.42	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
48	20250321	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	15	2	0.66	4629297	1993	12.08	2285	2390	2250	2970	1600	2285	2322.78	0.20	-476	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	441	-8.01	0.45	12	0.01	-287.00	5136.00	5140	20240819	-55.25	1980	20241209	16.16	3030	-24.09	20250211	2175	5.75	20250102	5140	-55.25	20240819	1980	16.16	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
49	20250321	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	50	2	2.19	2024110	871	5.28	2285	2390	2250	2970	1600	2285	2323.89	0.20	-122	2385	2335	2310	2260	2235	2322	2247	96	685	500	1590	5	1	19190021	448	-8.14	0.45	12	0.00	-287.00	5136.00	5140	20240819	-54.57	1980	20241209	17.93	3030	-22.94	20250211	2175	7.36	20250102	5140	-54.57	20240819	1980	17.93	20241209	2.80	N	225220	500	95 억	37805	N	N	N	N
50	20250320	161629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-65	5	-2.77	37957581	16483	40.75	2335	2360	2285	3055	1645	2350	2302.83	0.20	-1211	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	438	-7.96	0.44	12	0.09	-287.00	5136.00	5140	20240819	-55.54	1980	20241209	15.40	3030	-24.59	20250211	2175	5.06	20250102	5140	-55.54	20240819	1980	15.40	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
51	20250320	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-40	5	-1.70	35915911	15592	38.54	2335	2360	2285	3055	1645	2350	2303.48	0.20	-1149	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	443	-8.05	0.45	12	0.08	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
52	20250320	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-40	5	-1.70	27703465	12015	29.70	2335	2360	2285	3055	1645	2350	2305.74	0.20	-840	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	443	-8.05	0.45	12	0.06	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
53	20250320	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-40	5	-1.70	24640095	10687	26.42	2335	2360	2285	3055	1645	2350	2305.61	0.20	-10	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	443	-8.05	0.45	12	0.06	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
54	20250320	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-45	5	-1.91	19350500	8385	20.73	2335	2360	2285	3055	1645	2350	2307.75	0.20	23	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	442	-8.03	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	3030	-23.93	20250211	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
55	20250320	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-50	5	-2.13	17893360	7751	19.16	2335	2360	2285	3055	1645	2350	2308.52	0.20	238	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	441	-8.01	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.25	1980	20241209	16.16	3030	-24.09	20250211	2175	5.75	20250102	5140	-55.25	20240819	1980	16.16	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
56	20250320	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-40	5	-1.70	15064435	6516	16.11	2335	2360	2295	3055	1645	2350	2311.91	0.20	299	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	443	-8.05	0.45	12	0.03	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
57	20250320	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	10	2	0.43	2078120	889	2.20	2335	2360	2330	3055	1645	2350	2337.59	0.20	25	2620	2485	2405	2270	2190	2445	2230	96	705	500	1640	5	1	19190021	453	-8.22	0.46	12	0.00	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	3030	-22.11	20250211	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.80	N	225220	500	95 억	39020	N	N	N	N
58	20250319	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-30	5	-1.26	97130943	40251	428.07	2380	2540	2325	3090	1670	2380	2413.47	0.14	-1172	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	451	-8.19	0.46	12	0.21	-287.00	5136.00	5140	20240819	-54.28	1980	20241209	18.69	3030	-22.44	20250211	2175	8.05	20250102	5140	-54.28	20240819	1980	18.69	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
59	20250319	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-10	5	-0.42	94653993	39198	416.87	2380	2540	2325	3090	1670	2380	2414.77	0.14	-1226	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	455	-8.26	0.46	12	0.20	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
60	20250319	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-10	5	-0.42	92590668	38324	407.57	2380	2540	2325	3090	1670	2380	2416.00	0.14	-1068	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	455	-8.26	0.46	12	0.20	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
61	20250319	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-40	5	-1.68	87140488	35996	382.81	2380	2540	2325	3090	1670	2380	2420.84	0.14	743	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	449	-8.15	0.46	12	0.19	-287.00	5136.00	5140	20240819	-54.47	1980	20241209	18.18	3030	-22.77	20250211	2175	7.59	20250102	5140	-54.47	20240819	1980	18.18	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
62	20250319	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	0	3	0.00	81748873	33696	358.35	2380	2540	2325	3090	1670	2380	2426.07	0.14	434	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	457	-8.29	0.46	12	0.18	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
63	20250319	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-10	5	-0.42	79037528	32552	346.19	2380	2540	2325	3090	1670	2380	2428.04	0.14	1324	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	455	-8.26	0.46	12	0.17	-287.00	5136.00	5140	20240819	-53.89	1980	20241209	19.70	3030	-21.78	20250211	2175	8.97	20250102	5140	-53.89	20240819	1980	19.70	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
64	20250319	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	0	3	0.00	69441678	28465	302.72	2380	2540	2350	3090	1670	2380	2439.55	0.14	1093	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	457	-8.29	0.46	12	0.15	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
65	20250319	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	40	2	1.68	2165315	905	9.62	2380	2420	2380	3090	1670	2380	2392.61	0.14	-36	2450	2415	2355	2320	2260	2432	2337	96	710	500	1660	5	1	19190021	464	-8.43	0.47	12	0.00	-287.00	5136.00	5140	20240819	-52.92	1980	20241209	22.22	3030	-20.13	20250211	2175	11.26	20250102	5140	-52.92	20240819	1980	22.22	20241209	2.81	N	225220	500	95 억	27496	N	N	N	N
66	20250318	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	50	2	2.15	22206900	9402	43.14	2320	2390	2295	3025	1635	2330	2361.93	0.14	385	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	457	-8.29	0.46	12	0.05	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
67	20250318	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	50	2	2.15	19853450	8410	38.59	2320	2390	2295	3025	1635	2330	2360.70	0.14	413	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	457	-8.29	0.46	12	0.04	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
68	20250318	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	50	2	2.15	18445940	7818	35.87	2320	2390	2295	3025	1635	2330	2359.42	0.14	413	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	457	-8.29	0.46	12	0.04	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
69	20250318	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	55	2	2.36	18178880	7706	35.36	2320	2390	2295	3025	1635	2330	2359.06	0.14	490	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	458	-8.31	0.46	12	0.04	-287.00	5136.00	5140	20240819	-53.60	1980	20241209	20.45	3030	-21.29	20250211	2175	9.66	20250102	5140	-53.60	20240819	1980	20.45	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
70	20250318	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	30	2	1.29	9675085	4123	18.92	2320	2365	2295	3025	1635	2330	2346.61	0.14	-826	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	453	-8.22	0.46	12	0.02	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	3030	-22.11	20250211	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
71	20250318	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	30	2	1.29	9597215	4090	18.77	2320	2365	2295	3025	1635	2330	2346.51	0.14	-782	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	453	-8.22	0.46	12	0.02	-287.00	5136.00	5140	20240819	-54.09	1980	20241209	19.19	3030	-22.11	20250211	2175	8.51	20250102	5140	-54.09	20240819	1980	19.19	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
72	20250318	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	15	2	0.64	4352990	1865	8.56	2320	2350	2295	3025	1635	2330	2334.04	0.14	-636	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	450	-8.17	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.38	1980	20241209	18.43	3030	-22.61	20250211	2175	7.82	20250102	5140	-54.38	20240819	1980	18.43	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
73	20250318	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-25	5	-1.07	677405	294	1.35	2320	2320	2295	3025	1635	2330	2304.10	0.14	-174	2423	2376	2308	2261	2193	2400	2285	96	695	500	1630	5	1	19190021	442	-8.03	0.45	12	0.00	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	3030	-23.93	20250211	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.85	N	225220	500	95 억	27076	N	N	N	N
74	20250317	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	0	3	0.00	49754985	21792	94.94	2305	2355	2240	3025	1635	2330	2283.18	0.15	-2456	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	447	-8.12	0.45	12	0.11	-287.00	5136.00	5140	20240819	-54.67	1980	20241209	17.68	3030	-23.10	20250211	2175	7.13	20250102	5140	-54.67	20240819	1980	17.68	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
75	20250317	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-30	5	-1.29	42927070	18852	82.13	2305	2355	2240	3025	1635	2330	2277.06	0.15	-1493	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	441	-8.01	0.45	12	0.10	-287.00	5136.00	5140	20240819	-55.25	1980	20241209	16.16	3030	-24.09	20250211	2175	5.75	20250102	5140	-55.25	20240819	1980	16.16	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
76	20250317	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-75	5	-3.22	33189840	14603	63.62	2305	2355	2240	3025	1635	2330	2272.81	0.15	-915	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	433	-7.86	0.44	12	0.08	-287.00	5136.00	5140	20240819	-56.13	1980	20241209	13.89	3030	-25.58	20250211	2175	3.68	20250102	5140	-56.13	20240819	1980	13.89	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
77	20250317	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-35	5	-1.50	14633170	6374	27.77	2305	2355	2265	3025	1635	2330	2295.76	0.15	-659	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	440	-8.00	0.45	12	0.03	-287.00	5136.00	5140	20240819	-55.35	1980	20241209	15.91	3030	-24.26	20250211	2175	5.52	20250102	5140	-55.35	20240819	1980	15.91	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
78	20250317	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-55	5	-2.36	13013845	5664	24.68	2305	2355	2265	3025	1635	2330	2297.64	0.15	-723	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	437	-7.93	0.44	12	0.03	-287.00	5136.00	5140	20240819	-55.74	1980	20241209	14.90	3030	-24.92	20250211	2175	4.60	20250102	5140	-55.74	20240819	1980	14.90	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
79	20250317	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-25	5	-1.07	4571955	1974	8.60	2305	2355	2295	3025	1635	2330	2316.09	0.15	-459	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	442	-8.03	0.45	12	0.01	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	3030	-23.93	20250211	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
80	20250317	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-25	5	-1.07	4410645	1904	8.29	2305	2355	2295	3025	1635	2330	2316.52	0.15	-397	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	442	-8.03	0.45	12	0.01	-287.00	5136.00	5140	20240819	-55.16	1980	20241209	16.41	3030	-23.93	20250211	2175	5.98	20250102	5140	-55.16	20240819	1980	16.41	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
81	20250317	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-20	5	-0.86	1365340	587	2.56	2305	2355	2305	3025	1635	2330	2325.96	0.15	-132	2376	2352	2326	2302	2276	2365	2315	96	695	500	1630	5	1	19190021	443	-8.05	0.45	12	0.00	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.81	N	225220	500	95 억	29473	N	N	N	N
82	20250314	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	15	2	0.65	53158410	22953	31.52	2300	2350	2300	3005	1625	2315	2315.97	0.15	184	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	447	-8.12	0.45	12	0.12	-287.00	5136.00	5140	20240819	-54.67	1980	20241209	17.68	3030	-23.10	20250211	2175	7.13	20250102	5140	-54.67	20240819	1980	17.68	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
83	20250314	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	10	2	0.43	49676900	21454	29.46	2300	2350	2300	3005	1625	2315	2315.51	0.15	733	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	446	-8.10	0.45	12	0.11	-287.00	5136.00	5140	20240819	-54.77	1980	20241209	17.42	3030	-23.27	20250211	2175	6.90	20250102	5140	-54.77	20240819	1980	17.42	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
84	20250314	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	20	2	0.86	45705370	19732	27.09	2300	2350	2300	3005	1625	2315	2316.31	0.15	163	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	448	-8.14	0.45	12	0.10	-287.00	5136.00	5140	20240819	-54.57	1980	20241209	17.93	3030	-22.94	20250211	2175	7.36	20250102	5140	-54.57	20240819	1980	17.93	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
85	20250314	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-5	5	-0.22	37124295	16038	22.02	2300	2350	2300	3005	1625	2315	2314.77	0.15	231	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	443	-8.05	0.45	12	0.08	-287.00	5136.00	5140	20240819	-55.06	1980	20241209	16.67	3030	-23.76	20250211	2175	6.21	20250102	5140	-55.06	20240819	1980	16.67	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
86	20250314	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	10	2	0.43	32299240	13957	19.16	2300	2345	2300	3005	1625	2315	2314.20	0.15	150	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	446	-8.10	0.45	12	0.07	-287.00	5136.00	5140	20240819	-54.77	1980	20241209	17.42	3030	-23.27	20250211	2175	6.90	20250102	5140	-54.77	20240819	1980	17.42	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
87	20250314	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	10	2	0.43	24956970	10773	14.79	2300	2345	2300	3005	1625	2315	2316.62	0.15	218	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	446	-8.10	0.45	12	0.06	-287.00	5136.00	5140	20240819	-54.77	1980	20241209	17.42	3030	-23.27	20250211	2175	6.90	20250102	5140	-54.77	20240819	1980	17.42	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
88	20250314	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	25	2	1.08	20123795	8687	11.93	2300	2345	2300	3005	1625	2315	2316.54	0.15	-305	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	449	-8.15	0.46	12	0.05	-287.00	5136.00	5140	20240819	-54.47	1980	20241209	18.18	3030	-22.77	20250211	2175	7.59	20250102	5140	-54.47	20240819	1980	18.18	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
89	20250314	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	0	3	0.00	3642370	1581	2.17	2300	2325	2300	3005	1625	2315	2303.84	0.15	633	2631	2472	2386	2227	2141	2430	2185	96	690	500	1620	5	1	19190021	444	-8.07	0.45	12	0.01	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	3030	-23.60	20250211	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.84	N	225220	500	95 억	29339	N	N	N	N
90	20250313	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-140	5	-5.70	173940880	72761	282.94	2530	2545	2300	3190	1720	2455	2390.58	0.15	-13383	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	444	-8.07	0.45	12	0.38	-287.00	5136.00	5140	20240819	-54.96	1980	20241209	16.92	3030	-23.60	20250211	2175	6.44	20250102	5140	-54.96	20240819	1980	16.92	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
91	20250313	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-115	5	-4.68	165438920	69092	268.67	2530	2545	2300	3190	1720	2455	2394.47	0.15	-11306	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	449	-8.15	0.46	12	0.36	-287.00	5136.00	5140	20240819	-54.47	1980	20241209	18.18	3030	-22.77	20250211	2175	7.59	20250102	5140	-54.47	20240819	1980	18.18	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
92	20250313	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-75	5	-3.05	133769360	55586	216.15	2530	2545	2365	3190	1720	2455	2406.53	0.15	-10427	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	457	-8.29	0.46	12	0.29	-287.00	5136.00	5140	20240819	-53.70	1980	20241209	20.20	3030	-21.45	20250211	2175	9.43	20250102	5140	-53.70	20240819	1980	20.20	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
93	20250313	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-55	5	-2.24	122216475	50734	197.29	2530	2545	2365	3190	1720	2455	2408.97	0.15	-9592	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	461	-8.36	0.47	12	0.26	-287.00	5136.00	5140	20240819	-53.31	1980	20241209	21.21	3030	-20.79	20250211	2175	10.34	20250102	5140	-53.31	20240819	1980	21.21	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
94	20250313	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-65	5	-2.65	108765030	45073	175.27	2530	2545	2375	3190	1720	2455	2413.09	0.15	-7018	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	459	-8.33	0.47	12	0.23	-287.00	5136.00	5140	20240819	-53.50	1980	20241209	20.71	3030	-21.12	20250211	2175	9.89	20250102	5140	-53.50	20240819	1980	20.71	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
95	20250313	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-55	5	-2.24	100093670	41437	161.13	2530	2545	2390	3190	1720	2455	2415.56	0.15	-5406	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	461	-8.36	0.47	12	0.22	-287.00	5136.00	5140	20240819	-53.31	1980	20241209	21.21	3030	-20.79	20250211	2175	10.34	20250102	5140	-53.31	20240819	1980	21.21	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
96	20250313	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	0	3	0.00	16530755	6719	26.13	2530	2545	2430	3190	1720	2455	2460.30	0.15	-2428	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	471	-8.55	0.48	12	0.04	-287.00	5136.00	5140	20240819	-52.24	1980	20241209	23.99	3030	-18.98	20250211	2175	12.87	20250102	5140	-52.24	20240819	1980	23.99	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
97	20250313	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	60	2	2.44	2375735	944	3.67	2530	2545	2455	3190	1720	2455	2516.67	0.15	-451	2621	2537	2496	2412	2371	2517	2392	96	735	500	1710	5	1	19190021	483	-8.76	0.49	12	0.00	-287.00	5136.00	5140	20240819	-51.07	1980	20241209	27.02	3030	-17.00	20250211	2175	15.63	20250102	5140	-51.07	20240819	1980	27.02	20241209	2.84	N	225220	500	95 억	28745	N	N	N	N
98	20250312	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-110	5	-4.29	64940608	25677	144.17	2565	2580	2455	3330	1800	2565	2529.14	0.16	-2580	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	471	-8.55	0.48	12	0.13	-287.00	5136.00	5140	20240819	-52.24	1980	20241209	23.99	3030	-18.98	20250211	2175	12.87	20250102	5140	-52.24	20240819	1980	23.99	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
99	20250312	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2497	-68	5	-2.65	57024690	22480	126.22	2565	2580	2490	3330	1800	2565	2536.69	0.16	396	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	479	-8.70	0.49	12	0.12	-287.00	5136.00	5140	20240819	-51.42	1980	20241209	26.11	3030	-17.59	20250211	2175	14.80	20250102	5140	-51.42	20240819	1980	26.11	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
100	20250312	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-5	5	-0.19	30981905	12116	68.03	2565	2580	2525	3330	1800	2565	2557.11	0.16	-2699	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	491	-8.92	0.50	12	0.06	-287.00	5136.00	5140	20240819	-50.19	1980	20241209	29.29	3030	-15.51	20250211	2175	17.70	20250102	5140	-50.19	20240819	1980	29.29	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
101	20250312	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	5	2	0.19	30620070	11974	67.23	2565	2580	2525	3330	1800	2565	2557.21	0.16	-2686	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	493	-8.95	0.50	12	0.06	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
102	20250312	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-10	5	-0.39	16295000	6392	35.89	2565	2570	2525	3330	1800	2565	2549.28	0.16	-949	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	490	-8.90	0.50	12	0.03	-287.00	5136.00	5140	20240819	-50.29	1980	20241209	29.04	3030	-15.68	20250211	2175	17.47	20250102	5140	-50.29	20240819	1980	29.04	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
103	20250312	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-5	5	-0.19	16287335	6389	35.87	2565	2570	2525	3330	1800	2565	2549.28	0.16	-946	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	491	-8.92	0.50	12	0.03	-287.00	5136.00	5140	20240819	-50.19	1980	20241209	29.29	3030	-15.51	20250211	2175	17.70	20250102	5140	-50.19	20240819	1980	29.29	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
104	20250312	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	0	3	0.00	4249530	1667	9.36	2565	2570	2530	3330	1800	2565	2549.21	0.16	-325	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	492	-8.94	0.50	12	0.01	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	3030	-15.35	20250211	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
105	20250312	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	5	2	0.19	882360	344	1.93	2565	2570	2560	3330	1800	2565	2565.00	0.16	-129	2708	2636	2568	2496	2428	2672	2532	96	765	500	1790	5	1	19190021	493	-8.95	0.50	12	0.00	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.85	N	225220	500	95 억	31333	N	N	N	N
106	20250311	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-35	5	-1.35	44966249	17810	316.34	2510	2640	2500	3380	1820	2600	2524.78	0.15	2457	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	492	-8.94	0.50	12	0.09	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	3030	-15.35	20250211	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
107	20250311	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-35	5	-1.35	43871109	17383	308.76	2510	2640	2500	3380	1820	2600	2523.79	0.15	2539	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	492	-8.94	0.50	12	0.09	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	3030	-15.35	20250211	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
108	20250311	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-30	5	-1.15	42195554	16728	297.12	2510	2640	2500	3380	1820	2600	2522.45	0.15	2517	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	493	-8.95	0.50	12	0.09	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
109	20250311	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-40	5	-1.54	38752235	15383	273.23	2510	2640	2500	3380	1820	2600	2519.16	0.15	2307	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	491	-8.92	0.50	12	0.08	-287.00	5136.00	5140	20240819	-50.19	1980	20241209	29.29	3030	-15.51	20250211	2175	17.70	20250102	5140	-50.19	20240819	1980	29.29	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
110	20250311	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-35	5	-1.35	35975715	14283	253.69	2510	2640	2500	3380	1820	2600	2518.78	0.15	2307	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	492	-8.94	0.50	12	0.07	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	3030	-15.35	20250211	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
111	20250311	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-70	5	-2.69	35556715	14119	250.78	2510	2640	2500	3380	1820	2600	2518.36	0.15	2287	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	486	-8.82	0.49	12	0.07	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	3030	-16.50	20250211	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
112	20250311	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-30	5	-1.15	25941190	10323	183.36	2510	2640	2500	3380	1820	2600	2512.95	0.15	1742	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	493	-8.95	0.50	12	0.05	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
113	20250311	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-70	5	-2.69	19069605	7588	134.78	2510	2640	2500	3380	1820	2600	2513.13	0.15	1718	2666	2632	2591	2557	2516	2650	2575	96	780	500	1820	5	1	19190021	486	-8.82	0.49	12	0.04	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	3030	-16.50	20250211	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.82	N	225220	500	95 억	28883	N	N	N	N
114	20250310	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	0	3	0.00	14572015	5630	25.41	2595	2625	2550	3380	1820	2600	2588.28	0.16	-926	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	499	-9.06	0.51	12	0.03	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	3030	-14.19	20250211	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
115	20250310	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	0	3	0.00	13914445	5377	24.27	2595	2625	2550	3380	1820	2600	2587.77	0.16	-847	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	499	-9.06	0.51	12	0.03	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	3030	-14.19	20250211	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
116	20250310	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	10	2	0.38	10328955	3998	18.04	2595	2625	2550	3380	1820	2600	2583.53	0.16	-839	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	501	-9.09	0.51	12	0.02	-287.00	5136.00	5140	20240819	-49.22	1980	20241209	31.82	3030	-13.86	20250211	2175	20.00	20250102	5140	-49.22	20240819	1980	31.82	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
117	20250310	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	0	3	0.00	8285375	3212	14.50	2595	2625	2550	3380	1820	2600	2579.51	0.16	-777	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	499	-9.06	0.51	12	0.02	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	3030	-14.19	20250211	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
118	20250310	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-5	5	-0.19	8127065	3151	14.22	2595	2625	2550	3380	1820	2600	2579.20	0.16	-767	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	498	-9.04	0.51	12	0.02	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	3030	-14.36	20250211	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
119	20250310	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-35	5	-1.35	3377730	1314	5.93	2595	2625	2550	3380	1820	2600	2570.57	0.16	-706	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	492	-8.94	0.50	12	0.01	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	3030	-15.35	20250211	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
120	20250310	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-20	5	-0.77	2603745	1013	4.57	2595	2625	2550	3380	1820	2600	2570.33	0.16	-534	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	495	-8.99	0.50	12	0.01	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	3030	-14.85	20250211	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
121	20250310	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-10	5	-0.38	106265	41	0.19	2595	2625	2590	3380	1820	2600	2591.83	0.16	32	2766	2682	2606	2522	2446	2725	2565	96	780	500	1820	5	1	19190021	497	-9.02	0.50	12	0.00	-287.00	5136.00	5140	20240819	-49.61	1980	20241209	30.81	3030	-14.52	20250211	2175	19.08	20250102	5140	-49.61	20240819	1980	30.81	20241209	2.79	N	225220	500	95 억	29810	N	N	N	N
122	20250307	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	5	2	0.19	56845605	22156	48.43	2575	2690	2530	3370	1820	2595	2565.70	0.19	-6730	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	499	-9.06	0.51	12	0.12	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	3030	-14.19	20250211	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
123	20250307	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-25	5	-0.96	46022970	17962	39.26	2575	2690	2530	3370	1820	2595	2562.24	0.19	-5814	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	493	-8.95	0.50	12	0.09	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
124	20250307	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-25	5	-0.96	43544950	16999	37.16	2575	2690	2530	3370	1820	2595	2561.62	0.19	-5079	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	493	-8.95	0.50	12	0.09	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
125	20250307	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-25	5	-0.96	42401505	16554	36.19	2575	2690	2530	3370	1820	2595	2561.41	0.19	-4934	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	493	-8.95	0.50	12	0.09	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
126	20250307	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-15	5	-0.58	33983805	13243	28.95	2575	2690	2550	3370	1820	2595	2566.17	0.19	-4931	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	495	-8.99	0.50	12	0.07	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	3030	-14.85	20250211	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
127	20250307	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-15	5	-0.58	31623205	12326	26.94	2575	2690	2550	3370	1820	2595	2565.57	0.19	-4637	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	495	-8.99	0.50	12	0.06	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	3030	-14.85	20250211	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
128	20250307	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-15	5	-0.58	30841265	12022	26.28	2575	2690	2550	3370	1820	2595	2565.40	0.19	-4459	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	495	-8.99	0.50	12	0.06	-287.00	5136.00	5140	20240819	-49.81	1980	20241209	30.30	3030	-14.85	20250211	2175	18.62	20250102	5140	-49.81	20240819	1980	30.30	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
129	20250307	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-35	5	-1.35	642405	251	0.55	2575	2575	2550	3370	1820	2595	2559.38	0.19	-28	2795	2695	2600	2500	2405	2745	2550	96	775	500	1810	5	1	19190021	491	-8.92	0.50	12	0.00	-287.00	5136.00	5140	20240819	-50.19	1980	20241209	29.29	3030	-15.51	20250211	2175	17.70	20250102	5140	-50.19	20240819	1980	29.29	20241209	2.92	N	225220	500	95 억	36528	N	N	N	N
130	20250306	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-5	5	-0.19	116153669	45747	62.48	2575	2700	2505	3380	1820	2600	2539.04	0.27	-16134	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	498	-9.04	0.51	12	0.24	-287.00	5136.00	5140	20240819	-49.51	1980	20241209	31.06	3030	-14.36	20250211	2175	19.31	20250102	5140	-49.51	20240819	1980	31.06	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
131	20250306	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-15	5	-0.58	110522604	43574	59.51	2575	2700	2505	3380	1820	2600	2536.43	0.27	-15199	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	496	-9.01	0.50	12	0.23	-287.00	5136.00	5140	20240819	-49.71	1980	20241209	30.56	3030	-14.69	20250211	2175	18.85	20250102	5140	-49.71	20240819	1980	30.56	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
132	20250306	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-40	5	-1.54	101640944	40128	54.80	2575	2700	2505	3380	1820	2600	2532.92	0.27	-14249	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	491	-8.92	0.50	12	0.21	-287.00	5136.00	5140	20240819	-50.19	1980	20241209	29.29	3030	-15.51	20250211	2175	17.70	20250102	5140	-50.19	20240819	1980	29.29	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
133	20250306	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-75	5	-2.88	91457279	36110	49.32	2575	2700	2505	3380	1820	2600	2532.74	0.27	-12838	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	485	-8.80	0.49	12	0.19	-287.00	5136.00	5140	20240819	-50.88	1980	20241209	27.53	3030	-16.67	20250211	2175	16.09	20250102	5140	-50.88	20240819	1980	27.53	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
134	20250306	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-50	5	-1.92	78208004	30883	42.18	2575	2700	2505	3380	1820	2600	2532.40	0.27	-10023	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	489	-8.89	0.50	12	0.16	-287.00	5136.00	5140	20240819	-50.39	1980	20241209	28.79	3030	-15.84	20250211	2175	17.24	20250102	5140	-50.39	20240819	1980	28.79	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
135	20250306	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-70	5	-2.69	77374939	30556	41.73	2575	2700	2505	3380	1820	2600	2532.23	0.27	-9735	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	486	-8.82	0.49	12	0.16	-287.00	5136.00	5140	20240819	-50.78	1980	20241209	27.78	3030	-16.50	20250211	2175	16.32	20250102	5140	-50.78	20240819	1980	27.78	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
136	20250306	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-85	5	-3.27	38270294	15018	20.51	2575	2700	2505	3380	1820	2600	2548.29	0.27	-970	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	483	-8.76	0.49	12	0.08	-287.00	5136.00	5140	20240819	-51.07	1980	20241209	27.02	3030	-17.00	20250211	2175	15.63	20250102	5140	-51.07	20240819	1980	27.02	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
137	20250306	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-15	5	-0.58	1193975	465	0.64	2575	2585	2565	3380	1820	2600	2567.69	0.27	70	2840	2720	2625	2505	2410	2672	2457	96	780	500	1820	5	1	19190021	496	-9.01	0.50	12	0.00	-287.00	5136.00	5140	20240819	-49.71	1980	20241209	30.56	3030	-14.69	20250211	2175	18.85	20250102	5140	-49.71	20240819	1980	30.56	20241209	2.91	N	225220	500	95 억	52171	N	N	N	N
138	20250305	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-20	5	-0.76	189230697	73221	526.09	2630	2745	2530	3405	1835	2620	2584.38	0.17	19342	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	499	-9.06	0.51	12	0.38	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	3030	-14.19	20250211	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
139	20250305	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-20	5	-0.76	181669857	70307	505.15	2630	2745	2530	3405	1835	2620	2583.95	0.17	19840	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	499	-9.06	0.51	12	0.37	-287.00	5136.00	5140	20240819	-49.42	1980	20241209	31.31	3030	-14.19	20250211	2175	19.54	20250102	5140	-49.42	20240819	1980	31.31	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
140	20250305	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-50	5	-1.91	181566287	70267	504.86	2630	2745	2530	3405	1835	2620	2583.95	0.17	19864	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	493	-8.95	0.50	12	0.37	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
141	20250305	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-50	5	-1.91	130851322	50374	361.93	2630	2745	2550	3405	1835	2620	2597.60	0.17	14302	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	493	-8.95	0.50	12	0.26	-287.00	5136.00	5140	20240819	-50.00	1980	20241209	29.80	3030	-15.18	20250211	2175	18.16	20250102	5140	-50.00	20240819	1980	29.80	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
142	20250305	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-55	5	-2.10	127996187	49257	353.91	2630	2745	2560	3405	1835	2620	2598.54	0.17	14542	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	492	-8.94	0.50	12	0.26	-287.00	5136.00	5140	20240819	-50.10	1980	20241209	29.55	3030	-15.35	20250211	2175	17.93	20250102	5140	-50.10	20240819	1980	29.55	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
143	20250305	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-30	5	-1.15	109547592	42087	302.39	2630	2745	2560	3405	1835	2620	2602.88	0.17	14488	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	497	-9.02	0.50	12	0.22	-287.00	5136.00	5140	20240819	-49.61	1980	20241209	30.81	3030	-14.52	20250211	2175	19.08	20250102	5140	-49.61	20240819	1980	30.81	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
144	20250305	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	0	3	0.00	49610397	18814	135.18	2630	2745	2595	3405	1835	2620	2636.89	0.17	-2507	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	503	-9.13	0.51	12	0.10	-287.00	5136.00	5140	20240819	-49.03	1980	20241209	32.32	3030	-13.53	20250211	2175	20.46	20250102	5140	-49.03	20240819	1980	32.32	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
145	20250305	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	90	2	3.44	12436970	4696	33.74	2630	2745	2615	3405	1835	2620	2648.42	0.17	2911	2973	2796	2703	2526	2433	2750	2480	96	785	500	1830	5	1	19190021	520	-9.44	0.53	12	0.02	-287.00	5136.00	5140	20240819	-47.28	1980	20241209	36.87	3030	-10.56	20250211	2175	24.60	20250102	5140	-47.28	20240819	1980	36.87	20241209	2.82	N	225220	500	95 억	33332	N	N	N	N
146	20250304	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-40	5	-1.50	37618807	13918	36.09	2630	2880	2610	3455	1865	2660	2702.89	0.18	-1510	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	503	-9.13	0.51	12	0.07	-287.00	5136.00	5140	20240819	-49.03	1980	20241209	32.32	3030	-13.53	20250211	2175	20.46	20250102	5140	-49.03	20240819	1980	32.32	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
147	20250304	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-5	5	-0.19	31095877	11431	29.64	2630	2880	2610	3455	1865	2660	2720.31	0.18	-1046	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	509	-9.25	0.52	12	0.06	-287.00	5136.00	5140	20240819	-48.35	1980	20241209	34.09	3030	-12.38	20250211	2175	22.07	20250102	5140	-48.35	20240819	1980	34.09	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
148	20250304	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	5	2	0.19	26600612	9732	25.23	2630	2880	2610	3455	1865	2660	2733.31	0.18	-849	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	511	-9.29	0.52	12	0.05	-287.00	5136.00	5140	20240819	-48.15	1980	20241209	34.60	3030	-12.05	20250211	2175	22.53	20250102	5140	-48.15	20240819	1980	34.60	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
149	20250304	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	10	2	0.38	26179547	9574	24.82	2630	2880	2610	3455	1865	2660	2734.44	0.18	-780	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	512	-9.30	0.52	12	0.05	-287.00	5136.00	5140	20240819	-48.05	1980	20241209	34.85	3030	-11.88	20250211	2175	22.76	20250102	5140	-48.05	20240819	1980	34.85	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
150	20250304	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	0	3	0.00	24369072	8893	23.06	2630	2880	2610	3455	1865	2660	2740.25	0.18	-680	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	510	-9.27	0.52	12	0.05	-287.00	5136.00	5140	20240819	-48.25	1980	20241209	34.34	3030	-12.21	20250211	2175	22.30	20250102	5140	-48.25	20240819	1980	34.34	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
151	20250304	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	23728382	8653	22.44	2630	2880	2610	3455	1865	2660	2742.21	0.18	-500	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	513	-9.32	0.52	12	0.05	-287.00	5136.00	5140	20240819	-47.96	1980	20241209	35.10	3030	-11.72	20250211	2175	22.99	20250102	5140	-47.96	20240819	1980	35.10	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
152	20250304	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	35	2	1.32	18675365	6749	17.50	2630	2880	2610	3455	1865	2660	2767.13	0.18	-1200	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	517	-9.39	0.52	12	0.04	-287.00	5136.00	5140	20240819	-47.57	1980	20241209	36.11	3030	-11.06	20250211	2175	23.91	20250102	5140	-47.57	20240819	1980	36.11	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N
153	20250304	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-50	5	-1.88	982445	376	0.97	2630	2660	2610	3455	1865	2660	2612.89	0.18	1	2783	2721	2683	2621	2583	2702	2602	96	795	500	1860	5	1	19190021	501	-9.09	0.51	12	0.00	-287.00	5136.00	5140	20240819	-49.22	1980	20241209	31.82	3030	-13.86	20250211	2175	20.00	20250102	5140	-49.22	20240819	1980	31.82	20241209	2.76	N	225220	500	95 억	34843	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History