KissMeData/253840/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-130	5	-2.37	445310960	82844	67.44	5510	5510	5330	7130	3850	5490	5375.35	2.03	17089	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	897	-5.90	0.82	12	0.49	-908.00	6518.00	11500	20240819	-53.39	4700	20240719	14.04	10300	-47.96	20250108	5330	0.56	20250328	11500	-53.39	20240819	4700	14.04	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
3	20250328	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-140	5	-2.55	422938960	78668	64.04	5510	5510	5330	7130	3850	5490	5376.25	2.03	14368	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	896	-5.89	0.82	12	0.47	-908.00	6518.00	11500	20240819	-53.48	4700	20240719	13.83	10300	-48.06	20250108	5330	0.38	20250328	11500	-53.48	20240819	4700	13.83	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
4	20250328	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-110	5	-2.00	343585395	63844	51.97	5510	5510	5330	7130	3850	5490	5381.64	2.03	11925	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	901	-5.93	0.83	12	0.38	-908.00	6518.00	11500	20240819	-53.22	4700	20240719	14.47	10300	-47.77	20250108	5330	0.94	20250328	11500	-53.22	20240819	4700	14.47	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
5	20250328	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-100	5	-1.82	307350015	57090	46.48	5510	5510	5330	7130	3850	5490	5383.61	2.03	9542	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	902	-5.94	0.83	12	0.34	-908.00	6518.00	11500	20240819	-53.13	4700	20240719	14.68	10300	-47.67	20250108	5330	1.13	20250328	11500	-53.13	20240819	4700	14.68	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
6	20250328	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-90	5	-1.64	293935425	54590	44.44	5510	5510	5330	7130	3850	5490	5384.42	2.03	9304	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	904	-5.95	0.83	12	0.33	-908.00	6518.00	11500	20240819	-53.04	4700	20240719	14.89	10300	-47.57	20250108	5330	1.31	20250328	11500	-53.04	20240819	4700	14.89	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
7	20250328	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-100	5	-1.82	284136045	52768	42.96	5510	5510	5330	7130	3850	5490	5384.63	2.03	9417	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	902	-5.94	0.83	12	0.32	-908.00	6518.00	11500	20240819	-53.13	4700	20240719	14.68	10300	-47.67	20250108	5330	1.13	20250328	11500	-53.13	20240819	4700	14.68	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
8	20250328	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-100	5	-1.82	231015385	42929	34.95	5510	5510	5330	7130	3850	5490	5381.34	2.03	9335	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	902	-5.94	0.83	12	0.26	-908.00	6518.00	11500	20240819	-53.13	4700	20240719	14.68	10300	-47.67	20250108	5330	1.13	20250328	11500	-53.13	20240819	4700	14.68	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
9	20250328	091109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-100	5	-1.82	63961720	11830	9.63	5510	5510	5350	7130	3850	5490	5406.74	2.03	-5091	5723	5606	5543	5426	5363	5575	5395	84	1640	500	3400	10	1	16743200	902	-5.94	0.83	12	0.07	-908.00	6518.00	11500	20240819	-53.13	4700	20240719	14.68	10300	-47.67	20250108	5330	1.13	20250102	11500	-53.13	20240819	4700	14.68	20240719	3.27	N	253840	500	83 억	340497	N	N	N	N
10	20250327	162415	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-130	5	-2.31	673923560	121630	114.97	5610	5660	5480	7300	3940	5620	5540.92	2.25	-36294	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	919	-6.05	0.84	12	0.73	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	5330	3.00	20250102	11500	-52.26	20240819	4700	16.81	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
11	20250327	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-130	5	-2.31	616274340	111136	105.05	5610	5660	5480	7300	3940	5620	5545.23	2.25	-33501	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	919	-6.05	0.84	12	0.66	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	5330	3.00	20250102	11500	-52.26	20240819	4700	16.81	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
12	20250327	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-80	5	-1.42	364266605	65398	61.82	5610	5660	5520	7300	3940	5620	5570.00	2.25	-7076	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	928	-6.10	0.85	12	0.39	-908.00	6518.00	11500	20240819	-51.83	4700	20240719	17.87	10300	-46.21	20250108	5330	3.94	20250102	11500	-51.83	20240819	4700	17.87	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
13	20250327	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-70	5	-1.25	321942905	57762	54.60	5610	5660	5520	7300	3940	5620	5573.61	2.25	-3582	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	929	-6.11	0.85	12	0.34	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
14	20250327	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	240319785	43028	40.67	5610	5660	5545	7300	3940	5620	5585.20	2.25	1056	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	938	-6.17	0.86	12	0.26	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	5330	5.07	20250102	11500	-51.30	20240819	4700	19.15	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
15	20250327	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-30	5	-0.53	228588075	40924	38.68	5610	5660	5545	7300	3940	5620	5585.67	2.25	1323	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	936	-6.16	0.86	12	0.24	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	5330	4.88	20250102	11500	-51.39	20240819	4700	18.94	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
16	20250327	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	0	3	0.00	151788890	27126	25.64	5610	5660	5550	7300	3940	5620	5595.70	2.25	-2650	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	941	-6.19	0.86	12	0.16	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
17	20250327	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-70	5	-1.25	45044550	8088	7.64	5610	5610	5550	7300	3940	5620	5569.31	2.25	-4546	5740	5680	5610	5550	5480	5710	5580	84	1680	500	3480	10	1	16743200	929	-6.11	0.85	12	0.05	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.27	N	253840	500	83 억	376014	N	N	N	N
18	20250326	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	80	2	1.44	594630070	105677	120.45	5540	5670	5540	7200	3880	5540	5627.01	2.00	38524	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	941	-6.19	0.86	12	0.63	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
19	20250326	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	120	2	2.17	506345060	90010	102.60	5540	5670	5540	7200	3880	5540	5625.43	2.00	33239	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	948	-6.23	0.87	12	0.54	-908.00	6518.00	11500	20240819	-50.78	4700	20240719	20.43	10300	-45.05	20250108	5330	6.19	20250102	11500	-50.78	20240819	4700	20.43	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
20	20250326	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	100	2	1.81	429469080	76398	87.08	5540	5670	5540	7200	3880	5540	5621.47	2.00	29853	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	944	-6.21	0.87	12	0.46	-908.00	6518.00	11500	20240819	-50.96	4700	20240719	20.00	10300	-45.24	20250108	5330	5.82	20250102	11500	-50.96	20240819	4700	20.00	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
21	20250326	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	90	2	1.62	351208565	62537	71.28	5540	5670	5540	7200	3880	5540	5616.01	2.00	20988	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	943	-6.20	0.86	12	0.37	-908.00	6518.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
22	20250326	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	90	2	1.62	239136055	42619	48.58	5540	5670	5540	7200	3880	5540	5611.02	2.00	9013	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	943	-6.20	0.86	12	0.25	-908.00	6518.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
23	20250326	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	80	2	1.44	179546670	32028	36.51	5540	5670	5540	7200	3880	5540	5605.93	2.00	1952	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	941	-6.19	0.86	12	0.19	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
24	20250326	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	70	2	1.26	130645540	23321	26.58	5540	5670	5540	7200	3880	5540	5602.06	2.00	-1538	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	939	-6.18	0.86	12	0.14	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	5330	5.25	20250102	11500	-51.22	20240819	4700	19.36	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
25	20250326	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	50	2	0.90	17584050	3167	3.61	5540	5590	5540	7200	3880	5540	5552.27	2.00	-31	5693	5616	5553	5476	5413	5585	5445	84	1660	500	3430	10	1	16743200	936	-6.16	0.86	12	0.02	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	5330	4.88	20250102	11500	-51.39	20240819	4700	18.94	20240719	3.29	N	253840	500	83 억	334266	N	N	N	N
26	20250325	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-40	5	-0.72	478219730	86182	108.62	5580	5630	5490	7250	3910	5580	5548.96	1.95	-2501	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	928	-6.10	0.85	12	0.51	-908.00	6518.00	11500	20240819	-51.83	4700	20240719	17.87	10300	-46.21	20250108	5330	3.94	20250102	11500	-51.83	20240819	4700	17.87	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
27	20250325	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-60	5	-1.08	436504640	78640	99.12	5580	5630	5490	7250	3910	5580	5550.67	1.95	-5393	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	924	-6.08	0.85	12	0.47	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	5330	3.56	20250102	11500	-52.00	20240819	4700	17.45	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
28	20250325	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-60	5	-1.08	357341310	64265	81.00	5580	5630	5500	7250	3910	5580	5560.43	1.95	-7820	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	924	-6.08	0.85	12	0.38	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	5330	3.56	20250102	11500	-52.00	20240819	4700	17.45	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
29	20250325	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-10	5	-0.18	255355010	45805	57.73	5580	5630	5530	7250	3910	5580	5574.83	1.95	2095	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	933	-6.13	0.85	12	0.27	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	5330	4.50	20250102	11500	-51.57	20240819	4700	18.51	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
30	20250325	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-30	5	-0.54	238303600	42735	53.86	5580	5630	5530	7250	3910	5580	5576.31	1.95	2385	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	929	-6.11	0.85	12	0.26	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
31	20250325	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	0	3	0.00	174450170	31253	39.39	5580	5630	5530	7250	3910	5580	5581.87	1.95	8734	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	934	-6.15	0.86	12	0.19	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
32	20250325	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	30	2	0.54	110098020	19755	24.90	5580	5630	5530	7250	3910	5580	5573.17	1.95	1969	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	939	-6.18	0.86	12	0.12	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	5330	5.25	20250102	11500	-51.22	20240819	4700	19.36	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
33	20250325	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	20	2	0.36	26721500	4781	6.03	5580	5630	5580	7250	3910	5580	5589.10	1.95	603	5720	5650	5550	5480	5380	5685	5515	84	1670	500	3450	10	1	16743200	938	-6.17	0.86	12	0.03	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	5330	5.07	20250102	11500	-51.30	20240819	4700	19.15	20240719	3.31	N	253840	500	83 억	327004	N	N	N	N
34	20250324	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	60	2	1.09	439391170	78996	60.73	5500	5620	5450	7170	3870	5520	5562.19	1.63	20674	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	934	-6.15	0.86	12	0.47	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
35	20250324	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	50	2	0.91	405273260	72888	56.04	5500	5620	5450	7170	3870	5520	5560.22	1.63	19042	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	933	-6.13	0.85	12	0.44	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	5330	4.50	20250102	11500	-51.57	20240819	4700	18.51	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
36	20250324	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	30	2	0.54	330580430	59455	45.71	5500	5620	5450	7170	3870	5520	5560.18	1.63	15115	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	929	-6.11	0.85	12	0.36	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
37	20250324	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	40	2	0.72	312837365	56261	43.25	5500	5620	5450	7170	3870	5520	5560.47	1.63	15738	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	931	-6.12	0.85	12	0.34	-908.00	6518.00	11500	20240819	-51.65	4700	20240719	18.30	10300	-46.02	20250108	5330	4.32	20250102	11500	-51.65	20240819	4700	18.30	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
38	20250324	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	60	2	1.09	298385235	53676	41.27	5500	5620	5450	7170	3870	5520	5559.01	1.63	16914	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	934	-6.15	0.86	12	0.32	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
39	20250324	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	80	2	1.45	286928805	51625	39.69	5500	5620	5450	7170	3870	5520	5557.94	1.63	16970	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	938	-6.17	0.86	12	0.31	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	5330	5.07	20250102	11500	-51.30	20240819	4700	19.15	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
40	20250324	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	50	2	0.91	189183655	34158	26.26	5500	5610	5450	7170	3870	5520	5538.49	1.63	5164	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	933	-6.13	0.85	12	0.20	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	5330	4.50	20250102	11500	-51.57	20240819	4700	18.51	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
41	20250324	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-50	5	-0.91	64527060	11762	9.04	5500	5570	5450	7170	3870	5520	5486.06	1.63	-241	5666	5592	5496	5422	5326	5630	5460	84	1650	500	3420	10	1	16743200	916	-6.02	0.84	12	0.07	-908.00	6518.00	11500	20240819	-52.43	4700	20240719	16.38	10300	-46.89	20250108	5330	2.63	20250102	11500	-52.43	20240819	4700	16.38	20240719	3.28	N	253840	500	83 억	273542	N	N	N	N
42	20250321	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	10	2	0.18	705381115	128528	110.30	5500	5570	5400	7160	3860	5510	5488.01	1.47	17752	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	924	-6.08	0.85	12	0.77	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	5330	3.56	20250102	11500	-52.00	20240819	4700	17.45	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
43	20250321	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	0	3	0.00	672304350	122535	105.16	5500	5570	5400	7160	3860	5510	5486.63	1.47	16359	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	923	-6.07	0.85	12	0.73	-908.00	6518.00	11500	20240819	-52.09	4700	20240719	17.23	10300	-46.50	20250108	5330	3.38	20250102	11500	-52.09	20240819	4700	17.23	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
44	20250321	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	10	2	0.18	627486000	114400	98.18	5500	5570	5400	7160	3860	5510	5485.02	1.47	15998	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	924	-6.08	0.85	12	0.68	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	5330	3.56	20250102	11500	-52.00	20240819	4700	17.45	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
45	20250321	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	40	2	0.73	582787690	106311	91.24	5500	5570	5400	7160	3860	5510	5481.91	1.47	16324	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	929	-6.11	0.85	12	0.63	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
46	20250321	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	40	2	0.73	515151205	94120	80.78	5500	5560	5400	7160	3860	5510	5473.34	1.47	22683	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	929	-6.11	0.85	12	0.56	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
47	20250321	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-20	5	-0.36	424735775	77732	66.71	5500	5550	5400	7160	3860	5510	5464.10	1.47	12426	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	919	-6.05	0.84	12	0.46	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	5330	3.00	20250102	11500	-52.26	20240819	4700	16.81	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
48	20250321	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	-50	5	-0.91	185600190	33984	29.17	5500	5550	5420	7160	3860	5510	5461.40	1.47	-269	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	914	-6.01	0.84	12	0.20	-908.00	6518.00	11500	20240819	-52.52	4700	20240719	16.17	10300	-46.99	20250108	5330	2.44	20250102	11500	-52.52	20240819	4700	16.17	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
49	20250321	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-20	5	-0.36	32879190	5976	5.13	5500	5550	5470	7160	3860	5510	5501.87	1.47	-2478	5776	5642	5576	5442	5376	5610	5410	84	1650	500	3410	10	1	16743200	919	-6.05	0.84	12	0.04	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	5330	3.00	20250102	11500	-52.26	20240819	4700	16.81	20240719	3.32	N	253840	500	83 억	246032	N	N	N	N
50	20250320	161659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-100	5	-1.78	634722360	113382	115.77	5710	5710	5510	7290	3930	5610	5598.20	1.53	-10853	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	923	-6.07	0.85	12	0.68	-908.00	6518.00	11500	20240819	-52.09	4700	20240719	17.23	10300	-46.50	20250108	5330	3.38	20250102	11500	-52.09	20240819	4700	17.23	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
51	20250320	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-80	5	-1.43	578021700	103099	105.27	5710	5710	5510	7290	3930	5610	5606.47	1.53	-11549	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	926	-6.09	0.85	12	0.62	-908.00	6518.00	11500	20240819	-51.91	4700	20240719	17.66	10300	-46.31	20250108	5330	3.75	20250102	11500	-51.91	20240819	4700	17.66	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
52	20250320	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-20	5	-0.36	410331510	72885	74.42	5710	5710	5590	7290	3930	5610	5629.85	1.53	-9480	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	936	-6.16	0.86	12	0.44	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	5330	4.88	20250102	11500	-51.39	20240819	4700	18.94	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
53	20250320	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	10	2	0.18	355946790	63174	64.50	5710	5710	5600	7290	3930	5610	5634.39	1.53	-5310	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	941	-6.19	0.86	12	0.38	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
54	20250320	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	20	2	0.36	316834380	56211	57.39	5710	5710	5600	7290	3930	5610	5636.52	1.53	-1488	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	943	-6.20	0.86	12	0.34	-908.00	6518.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
55	20250320	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	30	2	0.53	279478590	49570	50.61	5710	5710	5600	7290	3930	5610	5638.06	1.53	-1693	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	944	-6.21	0.87	12	0.30	-908.00	6518.00	11500	20240819	-50.96	4700	20240719	20.00	10300	-45.24	20250108	5330	5.82	20250102	11500	-50.96	20240819	4700	20.00	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
56	20250320	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	20	2	0.36	204548830	36240	37.00	5710	5710	5610	7290	3930	5610	5644.28	1.53	-4045	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	943	-6.20	0.86	12	0.22	-908.00	6518.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
57	20250320	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	40	2	0.71	63602740	11242	11.48	5710	5710	5620	7290	3930	5610	5657.60	1.53	-1756	5683	5646	5613	5576	5543	5630	5560	84	1680	500	3470	10	1	16743200	946	-6.22	0.87	12	0.07	-908.00	6518.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	5330	6.00	20250102	11500	-50.87	20240819	4700	20.21	20240719	3.33	N	253840	500	83 억	256138	N	N	N	N
58	20250319	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-40	5	-0.71	536013160	95563	87.50	5620	5650	5580	7340	3960	5650	5609.00	1.55	-7590	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	939	-6.18	0.86	12	0.57	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	5330	5.25	20250102	11500	-51.22	20240819	4700	19.36	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
59	20250319	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-40	5	-0.71	503779440	89807	82.23	5620	5650	5580	7340	3960	5650	5609.58	1.55	-9001	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	939	-6.18	0.86	12	0.54	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	5330	5.25	20250102	11500	-51.22	20240819	4700	19.36	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
60	20250319	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-40	5	-0.71	436874750	77853	71.28	5620	5650	5580	7340	3960	5650	5611.53	1.55	-10931	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	939	-6.18	0.86	12	0.46	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	5330	5.25	20250102	11500	-51.22	20240819	4700	19.36	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
61	20250319	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-10	5	-0.18	394016140	70212	64.28	5620	5650	5580	7340	3960	5650	5611.81	1.55	-9179	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	944	-6.21	0.87	12	0.42	-908.00	6518.00	11500	20240819	-50.96	4700	20240719	20.00	10300	-45.24	20250108	5330	5.82	20250102	11500	-50.96	20240819	4700	20.00	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
62	20250319	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-20	5	-0.35	310782000	55404	50.73	5620	5650	5580	7340	3960	5650	5609.38	1.55	-14260	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	943	-6.20	0.86	12	0.33	-908.00	6518.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
63	20250319	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-30	5	-0.53	260458030	46437	42.52	5620	5650	5580	7340	3960	5650	5608.85	1.55	-15272	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	941	-6.19	0.86	12	0.28	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
64	20250319	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-30	5	-0.53	177790470	31684	29.01	5620	5650	5580	7340	3960	5650	5611.36	1.55	-11993	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	941	-6.19	0.86	12	0.19	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
65	20250319	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-70	5	-1.24	70325030	12538	11.48	5620	5630	5580	7340	3960	5650	5608.95	1.55	-6582	5770	5710	5620	5560	5470	5740	5590	84	1690	500	3500	10	1	16743200	934	-6.15	0.86	12	0.07	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.31	N	253840	500	83 억	259990	N	N	N	N
66	20250318	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	110	2	1.99	593305930	105839	82.85	5530	5680	5530	7200	3880	5540	5605.43	1.51	8255	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	946	-6.22	0.87	12	0.63	-908.00	6518.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	5330	6.00	20250102	11500	-50.87	20240819	4700	20.21	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
67	20250318	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	40	2	0.72	526567520	93936	73.54	5530	5680	5530	7200	3880	5540	5605.60	1.51	7796	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	934	-6.15	0.86	12	0.56	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
68	20250318	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	80	2	1.44	460525560	82134	64.30	5530	5680	5530	7200	3880	5540	5607.00	1.51	5993	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	941	-6.19	0.86	12	0.49	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
69	20250318	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	110	2	1.99	397760490	71003	55.58	5530	5680	5530	7200	3880	5540	5602.02	1.51	7320	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	946	-6.22	0.87	12	0.42	-908.00	6518.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	5330	6.00	20250102	11500	-50.87	20240819	4700	20.21	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
70	20250318	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	70	2	1.26	257913805	46186	36.16	5530	5620	5530	7200	3880	5540	5584.24	1.51	9647	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	939	-6.18	0.86	12	0.28	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	5330	5.25	20250102	11500	-51.22	20240819	4700	19.36	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
71	20250318	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	40	2	0.72	219652275	39354	30.81	5530	5620	5530	7200	3880	5540	5581.45	1.51	8502	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	934	-6.15	0.86	12	0.24	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
72	20250318	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	50	2	0.90	170137015	30505	23.88	5530	5620	5530	7200	3880	5540	5577.35	1.51	6636	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	936	-6.16	0.86	12	0.18	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	5330	4.88	20250102	11500	-51.39	20240819	4700	18.94	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
73	20250318	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	10	2	0.18	24803920	4459	3.49	5530	5600	5530	7200	3880	5540	5562.66	1.51	-263	5753	5646	5583	5476	5413	5615	5445	84	1660	500	3430	10	1	16743200	929	-6.11	0.85	12	0.03	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.38	N	253840	500	83 억	252439	N	N	N	N
74	20250317	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-50	5	-0.89	703106620	126404	112.16	5630	5690	5520	7260	3920	5590	5562.37	1.51	-420	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	928	-6.10	0.85	12	0.75	-908.00	6518.00	11500	20240819	-51.83	4700	20240719	17.87	10300	-46.21	20250108	5330	3.94	20250102	11500	-51.83	20240819	4700	17.87	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
75	20250317	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-40	5	-0.72	606896420	109034	96.75	5630	5690	5520	7260	3920	5590	5565.94	1.51	-5940	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	929	-6.11	0.85	12	0.65	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
76	20250317	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-30	5	-0.54	537120220	96476	85.61	5630	5690	5520	7260	3920	5590	5567.21	1.51	-11998	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	931	-6.12	0.85	12	0.58	-908.00	6518.00	11500	20240819	-51.65	4700	20240719	18.30	10300	-46.02	20250108	5330	4.32	20250102	11500	-51.65	20240819	4700	18.30	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
77	20250317	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-30	5	-0.54	476256805	85491	75.86	5630	5690	5520	7260	3920	5590	5570.66	1.51	-13857	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	931	-6.12	0.85	12	0.51	-908.00	6518.00	11500	20240819	-51.65	4700	20240719	18.30	10300	-46.02	20250108	5330	4.32	20250102	11500	-51.65	20240819	4700	18.30	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
78	20250317	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-40	5	-0.72	424576925	76160	67.58	5630	5690	5520	7260	3920	5590	5574.64	1.51	-13977	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	929	-6.11	0.85	12	0.45	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
79	20250317	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-10	5	-0.18	380774150	68268	60.58	5630	5690	5520	7260	3920	5590	5577.49	1.51	-14046	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	934	-6.15	0.86	12	0.41	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
80	20250317	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	311490110	55787	49.50	5630	5690	5530	7260	3920	5590	5583.47	1.51	-17481	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	926	-6.09	0.85	12	0.33	-908.00	6518.00	11500	20240819	-51.91	4700	20240719	17.66	10300	-46.31	20250108	5330	3.75	20250102	11500	-51.91	20240819	4700	17.66	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
81	20250317	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	0	3	0.00	101971620	18163	16.12	5630	5690	5550	7260	3920	5590	5615.37	1.51	-149	5710	5650	5600	5540	5490	5680	5570	84	1670	500	3460	10	1	16743200	936	-6.16	0.86	12	0.11	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	5330	4.88	20250102	11500	-51.39	20240819	4700	18.94	20240719	3.38	N	253840	500	83 억	252917	N	N	N	N
82	20250314	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	10	2	0.18	627850120	111990	69.32	5580	5660	5550	7250	3910	5580	5606.35	1.34	29045	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	936	-5.40	0.75	12	0.67	-1036.00	7433.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	5330	4.88	20250102	11500	-51.39	20240819	4700	18.94	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
83	20250314	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	20	2	0.36	573210930	102217	63.27	5580	5660	5550	7250	3910	5580	5607.79	1.34	28203	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	938	-5.41	0.75	12	0.61	-1036.00	7433.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	5330	5.07	20250102	11500	-51.30	20240819	4700	19.15	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
84	20250314	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	40	2	0.72	465461055	83004	51.38	5580	5660	5550	7250	3910	5580	5607.70	1.34	24363	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	941	-5.42	0.76	12	0.50	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
85	20250314	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	50	2	0.90	425550315	75905	46.98	5580	5660	5550	7250	3910	5580	5606.36	1.34	23595	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	943	-5.43	0.76	12	0.45	-1036.00	7433.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
86	20250314	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	50	2	0.90	361305340	64501	39.92	5580	5660	5550	7250	3910	5580	5601.55	1.34	19852	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	943	-5.43	0.76	12	0.39	-1036.00	7433.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
87	20250314	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	20	2	0.36	297294630	53131	32.89	5580	5650	5550	7250	3910	5580	5595.50	1.34	20295	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	938	-5.41	0.75	12	0.32	-1036.00	7433.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	5330	5.07	20250102	11500	-51.30	20240819	4700	19.15	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
88	20250314	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	40	2	0.72	222777390	39808	24.64	5580	5650	5550	7250	3910	5580	5596.30	1.34	17633	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	941	-5.42	0.76	12	0.24	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
89	20250314	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-30	5	-0.54	52484140	9410	5.82	5580	5610	5550	7250	3910	5580	5577.48	1.34	1472	5853	5716	5643	5506	5433	5680	5470	84	1670	500	3450	10	1	16743200	929	-5.36	0.75	12	0.06	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	5330	4.13	20250102	11500	-51.74	20240819	4700	18.09	20240719	3.43	N	253840	500	83 억	223714	N	N	N	N
90	20250313	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-120	5	-2.11	903584705	159935	119.26	5700	5780	5570	7410	3990	5700	5649.76	1.35	-25918	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	934	-5.39	0.75	12	0.96	-1036.00	7433.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	5330	4.69	20250102	11500	-51.48	20240819	4700	18.72	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
91	20250313	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-130	5	-2.28	848437675	150051	111.89	5700	5780	5570	7410	3990	5700	5654.33	1.35	-25213	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	933	-5.38	0.75	12	0.90	-1036.00	7433.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	5330	4.50	20250102	11500	-51.57	20240819	4700	18.51	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
92	20250313	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-80	5	-1.40	693743585	122392	91.27	5700	5780	5610	7410	3990	5700	5668.21	1.35	-25132	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	941	-5.42	0.76	12	0.73	-1036.00	7433.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	5330	5.44	20250102	11500	-51.13	20240819	4700	19.57	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
93	20250313	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-60	5	-1.05	583248005	102717	76.60	5700	5780	5610	7410	3990	5700	5678.20	1.35	-26011	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	944	-5.44	0.76	12	0.61	-1036.00	7433.00	11500	20240819	-50.96	4700	20240719	20.00	10300	-45.24	20250108	5330	5.82	20250102	11500	-50.96	20240819	4700	20.00	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
94	20250313	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-70	5	-1.23	488263500	85836	64.01	5700	5780	5630	7410	3990	5700	5688.33	1.35	-24404	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	943	-5.43	0.76	12	0.51	-1036.00	7433.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	5330	5.63	20250102	11500	-51.04	20240819	4700	19.79	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
95	20250313	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-30	5	-0.53	380732430	66813	49.82	5700	5780	5670	7410	3990	5700	5698.48	1.35	-19956	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	949	-5.47	0.76	12	0.40	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	10300	-44.95	20250108	5330	6.38	20250102	11500	-50.70	20240819	4700	20.64	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
96	20250313	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	0	3	0.00	259945690	45536	33.96	5700	5780	5680	7410	3990	5700	5708.58	1.35	-15077	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	954	-5.50	0.77	12	0.27	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	10300	-44.66	20250108	5330	6.94	20250102	11500	-50.43	20240819	4700	21.28	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
97	20250313	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	40	2	0.70	52219530	9127	6.81	5700	5780	5700	7410	3990	5700	5721.43	1.35	674	5820	5760	5720	5660	5620	5740	5640	84	1710	500	3530	10	1	16743200	961	-5.54	0.77	12	0.05	-1036.00	7433.00	11500	20240819	-50.09	4700	20240719	22.13	10300	-44.27	20250108	5330	7.69	20250102	11500	-50.09	20240819	4700	22.13	20240719	3.40	N	253840	500	83 억	226661	N	N	N	N
98	20250312	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	10	2	0.18	755836795	132293	71.97	5710	5780	5680	7390	3990	5690	5713.38	1.14	36509	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	954	-5.50	0.77	12	0.79	-1036.00	7433.00	11500	20240819	-50.43	4700	20240719	21.28	10300	-44.66	20250108	5330	6.94	20250102	11500	-50.43	20240819	4700	21.28	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
99	20250312	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-10	5	-0.18	721047425	126184	68.64	5710	5780	5680	7390	3990	5690	5714.25	1.14	37097	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	951	-5.48	0.76	12	0.75	-1036.00	7433.00	11500	20240819	-50.61	4700	20240719	20.85	10300	-44.85	20250108	5330	6.57	20250102	11500	-50.61	20240819	4700	20.85	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
100	20250312	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	20	2	0.35	612385250	107118	58.27	5710	5780	5680	7390	3990	5690	5716.92	1.14	39940	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	956	-5.51	0.77	12	0.64	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	10300	-44.56	20250108	5330	7.13	20250102	11500	-50.35	20240819	4700	21.49	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
101	20250312	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	20	2	0.35	331872380	57922	31.51	5710	5780	5690	7390	3990	5690	5729.64	1.14	4035	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	956	-5.51	0.77	12	0.35	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	10300	-44.56	20250108	5330	7.13	20250102	11500	-50.35	20240819	4700	21.49	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
102	20250312	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	60	2	1.05	267858150	46745	25.43	5710	5780	5690	7390	3990	5690	5730.20	1.14	3310	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	963	-5.55	0.77	12	0.28	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	10300	-44.17	20250108	5330	7.88	20250102	11500	-50.00	20240819	4700	22.34	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
103	20250312	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	60	2	1.05	202282380	35285	19.19	5710	5780	5690	7390	3990	5690	5732.82	1.14	2056	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	963	-5.55	0.77	12	0.21	-1036.00	7433.00	11500	20240819	-50.00	4700	20240719	22.34	10300	-44.17	20250108	5330	7.88	20250102	11500	-50.00	20240819	4700	22.34	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
104	20250312	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	40	2	0.70	141846140	24732	13.45	5710	5780	5690	7390	3990	5690	5735.33	1.14	1743	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	959	-5.53	0.77	12	0.15	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	10300	-44.37	20250108	5330	7.50	20250102	11500	-50.17	20240819	4700	21.91	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
105	20250312	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	40	2	0.70	39724040	6933	3.77	5710	5750	5690	7390	3990	5690	5729.70	1.14	-1752	5943	5816	5713	5586	5483	5765	5535	84	1700	500	3520	10	1	16743200	959	-5.53	0.77	12	0.04	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	10300	-44.37	20250108	5330	7.50	20250102	11500	-50.17	20240819	4700	21.91	20240719	3.42	N	253840	500	83 억	190152	N	N	N	N
106	20250311	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-150	5	-2.57	1041837670	183251	113.13	5700	5840	5610	7590	4090	5840	5685.27	0.70	25427	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	953	-5.49	0.77	12	1.09	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	10300	-44.76	20250108	5330	6.75	20250102	11500	-50.52	20240819	4700	21.06	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
107	20250311	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-120	5	-2.05	951336820	167393	103.34	5700	5840	5610	7590	4090	5840	5683.25	0.70	17952	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	958	-5.52	0.77	12	1.00	-1036.00	7433.00	11500	20240819	-50.26	4700	20240719	21.70	10300	-44.47	20250108	5330	7.32	20250102	11500	-50.26	20240819	4700	21.70	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
108	20250311	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-110	5	-1.88	885541810	155868	96.22	5700	5840	5610	7590	4090	5840	5681.36	0.70	18930	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	959	-5.53	0.77	12	0.93	-1036.00	7433.00	11500	20240819	-50.17	4700	20240719	21.91	10300	-44.37	20250108	5330	7.50	20250102	11500	-50.17	20240819	4700	21.91	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
109	20250311	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-150	5	-2.57	765463390	134788	83.21	5700	5840	5610	7590	4090	5840	5679.02	0.70	13103	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	953	-5.49	0.77	12	0.81	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	10300	-44.76	20250108	5330	6.75	20250102	11500	-50.52	20240819	4700	21.06	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
110	20250311	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-150	5	-2.57	702212470	123665	76.34	5700	5840	5610	7590	4090	5840	5678.34	0.70	10179	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	953	-5.49	0.77	12	0.74	-1036.00	7433.00	11500	20240819	-50.52	4700	20240719	21.06	10300	-44.76	20250108	5330	6.75	20250102	11500	-50.52	20240819	4700	21.06	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
111	20250311	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-170	5	-2.91	562053100	99071	61.16	5700	5840	5610	7590	4090	5840	5673.24	0.70	-6763	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	949	-5.47	0.76	12	0.59	-1036.00	7433.00	11500	20240819	-50.70	4700	20240719	20.64	10300	-44.95	20250108	5330	6.38	20250102	11500	-50.70	20240819	4700	20.64	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
112	20250311	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-180	5	-3.08	459612330	80946	49.97	5700	5840	5610	7590	4090	5840	5678.01	0.70	-5099	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	948	-5.46	0.76	12	0.48	-1036.00	7433.00	11500	20240819	-50.78	4700	20240719	20.43	10300	-45.05	20250108	5330	6.19	20250102	11500	-50.78	20240819	4700	20.43	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
113	20250311	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-190	5	-3.25	194344560	34343	21.20	5700	5740	5610	7590	4090	5840	5658.93	0.70	-3504	6060	5950	5860	5750	5660	6005	5805	84	1750	500	3620	10	1	16743200	946	-5.45	0.76	12	0.21	-1036.00	7433.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	5330	6.00	20250102	11500	-50.87	20240819	4700	20.21	20240719	3.47	N	253840	500	83 억	117537	N	N	N	N
114	20250310	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	0	3	0.00	917332130	156591	73.19	5810	5970	5770	7590	4090	5840	5858.19	0.53	28831	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	978	-5.64	0.79	12	0.94	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	10300	-43.30	20250108	5330	9.57	20250102	11500	-49.22	20240819	4700	24.26	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
115	20250310	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	0	3	0.00	868401070	148224	69.28	5810	5970	5770	7590	4090	5840	5858.75	0.53	24821	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	978	-5.64	0.79	12	0.89	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	10300	-43.30	20250108	5330	9.57	20250102	11500	-49.22	20240819	4700	24.26	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
116	20250310	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	40	2	0.68	660645820	112899	52.77	5810	5970	5770	7590	4090	5840	5851.68	0.53	12573	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	985	-5.68	0.79	12	0.67	-1036.00	7433.00	11500	20240819	-48.87	4700	20240719	25.11	10300	-42.91	20250108	5330	10.32	20250102	11500	-48.87	20240819	4700	25.11	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
117	20250310	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	50	2	0.86	559988825	95749	44.75	5810	5970	5770	7590	4090	5840	5848.54	0.53	10592	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	986	-5.69	0.79	12	0.57	-1036.00	7433.00	11500	20240819	-48.78	4700	20240719	25.32	10300	-42.82	20250108	5330	10.51	20250102	11500	-48.78	20240819	4700	25.32	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
118	20250310	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	20	2	0.34	410006675	70343	32.88	5810	5900	5770	7590	4090	5840	5828.63	0.53	6857	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	981	-5.66	0.79	12	0.42	-1036.00	7433.00	11500	20240819	-49.04	4700	20240719	24.68	10300	-43.11	20250108	5330	9.94	20250102	11500	-49.04	20240819	4700	24.68	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
119	20250310	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	10	2	0.17	364204675	62521	29.22	5810	5900	5770	7590	4090	5840	5825.25	0.53	4406	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	979	-5.65	0.79	12	0.37	-1036.00	7433.00	11500	20240819	-49.13	4700	20240719	24.47	10300	-43.20	20250108	5330	9.76	20250102	11500	-49.13	20240819	4700	24.47	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
120	20250310	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5855	15	2	0.26	288953290	49655	23.21	5810	5880	5770	7590	4090	5840	5819.09	0.53	3296	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	980	-5.65	0.79	12	0.30	-1036.00	7433.00	11500	20240819	-49.09	4700	20240719	24.57	10300	-43.16	20250108	5330	9.85	20250102	11500	-49.09	20240819	4700	24.57	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
121	20250310	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-60	5	-1.03	141896470	24442	11.42	5810	5840	5770	7590	4090	5840	5805.00	0.53	-1879	6086	5962	5896	5772	5706	5930	5740	84	1750	500	3620	10	1	16743200	968	-5.58	0.78	12	0.15	-1036.00	7433.00	11500	20240819	-49.74	4700	20240719	22.98	10300	-43.88	20250108	5330	8.44	20250102	11500	-49.74	20240819	4700	22.98	20240719	3.29	N	253840	500	83 억	88363	N	N	N	N
122	20250307	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-130	5	-2.18	1216142630	206168	56.43	5930	6020	5830	7760	4180	5970	5898.87	0.49	7400	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	978	-5.64	0.79	12	1.23	-1036.00	7433.00	11500	20240819	-49.22	4700	20240719	24.26	10300	-43.30	20250108	5330	9.57	20250102	11500	-49.22	20240819	4700	24.26	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
123	20250307	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-110	5	-1.84	1080957895	183044	50.10	5930	6020	5830	7760	4180	5970	5905.45	0.49	4691	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	981	-5.66	0.79	12	1.09	-1036.00	7433.00	11500	20240819	-49.04	4700	20240719	24.68	10300	-43.11	20250108	5330	9.94	20250102	11500	-49.04	20240819	4700	24.68	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
124	20250307	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-80	5	-1.34	914916330	154667	42.34	5930	6020	5850	7760	4180	5970	5915.39	0.49	-1303	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	986	-5.69	0.79	12	0.92	-1036.00	7433.00	11500	20240819	-48.78	4700	20240719	25.32	10300	-42.82	20250108	5330	10.51	20250102	11500	-48.78	20240819	4700	25.32	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
125	20250307	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-40	5	-0.67	744765180	125738	34.42	5930	6020	5860	7760	4180	5970	5923.15	0.49	-487	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	993	-5.72	0.80	12	0.75	-1036.00	7433.00	11500	20240819	-48.43	4700	20240719	26.17	10300	-42.43	20250108	5330	11.26	20250102	11500	-48.43	20240819	4700	26.17	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
126	20250307	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-60	5	-1.01	563294700	94976	26.00	5930	6020	5860	7760	4180	5970	5930.92	0.49	-7821	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	990	-5.70	0.80	12	0.57	-1036.00	7433.00	11500	20240819	-48.61	4700	20240719	25.74	10300	-42.62	20250108	5330	10.88	20250102	11500	-48.61	20240819	4700	25.74	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
127	20250307	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	-10	5	-0.17	418748000	70506	19.30	5930	6020	5860	7760	4180	5970	5939.18	0.49	-5615	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	998	-5.75	0.80	12	0.42	-1036.00	7433.00	11500	20240819	-48.17	4700	20240719	26.81	10300	-42.14	20250108	5330	11.82	20250102	11500	-48.17	20240819	4700	26.81	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
128	20250307	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	0	3	0.00	319519250	53826	14.73	5930	6020	5860	7760	4180	5970	5936.15	0.49	-5516	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	1000	-5.76	0.80	12	0.32	-1036.00	7433.00	11500	20240819	-48.09	4700	20240719	27.02	10300	-42.04	20250108	5330	12.01	20250102	11500	-48.09	20240819	4700	27.02	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
129	20250307	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-90	5	-1.51	131879750	22357	6.12	5930	5940	5860	7760	4180	5970	5898.81	0.49	-1376	6256	6112	6026	5882	5796	6070	5840	84	1790	500	3700	10	1	16743200	985	-5.68	0.79	12	0.13	-1036.00	7433.00	11500	20240819	-48.87	4700	20240719	25.11	10300	-42.91	20250108	5330	10.32	20250102	11500	-48.87	20240819	4700	25.11	20240719	3.35	N	253840	500	83 억	81348	N	N	N	N
130	20250306	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-30	5	-0.50	2159920750	358753	61.11	6000	6170	5940	7800	4200	6000	6020.73	0.51	-4270	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1000	-5.76	0.80	12	2.14	-1036.00	7433.00	11500	20240819	-48.09	4700	20240719	27.02	10300	-42.04	20250108	5330	12.01	20250102	11500	-48.09	20240819	4700	27.02	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
131	20250306	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-30	5	-0.50	2045019540	339536	57.84	6000	6170	5940	7800	4200	6000	6023.00	0.51	-9525	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1000	-5.76	0.80	12	2.03	-1036.00	7433.00	11500	20240819	-48.09	4700	20240719	27.02	10300	-42.04	20250108	5330	12.01	20250102	11500	-48.09	20240819	4700	27.02	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
132	20250306	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	0	3	0.00	1745046130	289284	49.28	6000	6170	5940	7800	4200	6000	6032.33	0.51	-11660	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1005	-5.79	0.81	12	1.73	-1036.00	7433.00	11500	20240819	-47.83	4700	20240719	27.66	10300	-41.75	20250108	5330	12.57	20250102	11500	-47.83	20240819	4700	27.66	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
133	20250306	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	6045	45	2	0.75	1548579365	256644	43.72	6000	6170	5940	7800	4200	6000	6034.00	0.51	-11835	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1012	-5.83	0.81	12	1.53	-1036.00	7433.00	11500	20240819	-47.43	4700	20240719	28.62	10300	-41.31	20250108	5330	13.41	20250102	11500	-47.43	20240819	4700	28.62	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
134	20250306	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	50	2	0.83	1390930555	230609	39.28	6000	6170	5940	7800	4200	6000	6031.59	0.51	-7090	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1013	-5.84	0.81	12	1.38	-1036.00	7433.00	11500	20240819	-47.39	4700	20240719	28.72	10300	-41.26	20250108	5330	13.51	20250102	11500	-47.39	20240819	4700	28.72	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
135	20250306	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	80	2	1.33	1180932090	195973	33.38	6000	6170	5940	7800	4200	6000	6026.03	0.51	-280	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1018	-5.87	0.82	12	1.17	-1036.00	7433.00	11500	20240819	-47.13	4700	20240719	29.36	10300	-40.97	20250108	5330	14.07	20250102	11500	-47.13	20240819	4700	29.36	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
136	20250306	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-30	5	-0.50	605078680	101056	17.21	6000	6050	5940	7800	4200	6000	5987.52	0.51	-5200	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1000	-5.76	0.80	12	0.60	-1036.00	7433.00	11500	20240819	-48.09	4700	20240719	27.02	10300	-42.04	20250108	5330	12.01	20250102	11500	-48.09	20240819	4700	27.02	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
137	20250306	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	20	2	0.33	172861350	28820	4.91	6000	6050	5970	7800	4200	6000	5997.94	0.51	10409	6413	6206	6083	5876	5753	6145	5815	84	1800	500	3720	10	1	16743200	1008	-5.81	0.81	12	0.17	-1036.00	7433.00	11500	20240819	-47.65	4700	20240719	28.09	10300	-41.55	20250108	5330	12.95	20250102	11500	-47.65	20240819	4700	28.09	20240719	3.43	N	253840	500	83 억	85545	N	N	N	N
138	20250305	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-230	5	-3.69	3535949965	578912	72.00	6160	6290	5960	8090	4370	6230	6108.17	0.43	12870	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1005	-5.79	0.81	12	3.46	-1036.00	7433.00	11500	20240819	-47.83	4700	20240719	27.66	10300	-41.75	20250108	5330	12.57	20250102	11500	-47.83	20240819	4700	27.66	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
139	20250305	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-210	5	-3.37	3332223525	545011	67.79	6160	6290	5960	8090	4370	6230	6114.02	0.43	5141	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1008	-5.81	0.81	12	3.26	-1036.00	7433.00	11500	20240819	-47.65	4700	20240719	28.09	10300	-41.55	20250108	5330	12.95	20250102	11500	-47.65	20240819	4700	28.09	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
140	20250305	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-210	5	-3.37	3142616845	513545	63.87	6160	6290	5960	8090	4370	6230	6119.43	0.43	857	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1008	-5.81	0.81	12	3.07	-1036.00	7433.00	11500	20240819	-47.65	4700	20240719	28.09	10300	-41.55	20250108	5330	12.95	20250102	11500	-47.65	20240819	4700	28.09	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
141	20250305	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-240	5	-3.85	2892429760	471951	58.70	6160	6290	5960	8090	4370	6230	6128.63	0.43	-2741	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1003	-5.78	0.81	12	2.82	-1036.00	7433.00	11500	20240819	-47.91	4700	20240719	27.45	10300	-41.84	20250108	5330	12.38	20250102	11500	-47.91	20240819	4700	27.45	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
142	20250305	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	-150	5	-2.41	2301937390	373663	46.47	6160	6290	6040	8090	4370	6230	6160.44	0.43	-1936	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1018	-5.87	0.82	12	2.23	-1036.00	7433.00	11500	20240819	-47.13	4700	20240719	29.36	10300	-40.97	20250108	5330	14.07	20250102	11500	-47.13	20240819	4700	29.36	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
143	20250305	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-60	5	-0.96	1999601830	324222	40.33	6160	6290	6040	8090	4370	6230	6167.36	0.43	-504	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1033	-5.96	0.83	12	1.94	-1036.00	7433.00	11500	20240819	-46.35	4700	20240719	31.28	10300	-40.10	20250108	5330	15.76	20250102	11500	-46.35	20240819	4700	31.28	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
144	20250305	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-80	5	-1.28	1136293955	185036	23.01	6160	6260	6040	8090	4370	6230	6140.86	0.43	16052	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1030	-5.94	0.83	12	1.11	-1036.00	7433.00	11500	20240819	-46.52	4700	20240719	30.85	10300	-40.29	20250108	5330	15.38	20250102	11500	-46.52	20240819	4700	30.85	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
145	20250305	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	0	3	0.00	182918490	29455	3.66	6160	6260	6160	8090	4370	6230	6210.00	0.43	4641	6776	6502	6366	6092	5956	6435	6025	84	1860	500	3860	10	1	16743200	1043	-6.01	0.84	12	0.18	-1036.00	7433.00	11500	20240819	-45.83	4700	20240719	32.55	10300	-39.51	20250108	5330	16.89	20250102	11500	-45.83	20240819	4700	32.55	20240719	3.46	N	253840	500	83 억	72630	N	N	N	N
146	20250304	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	-650	5	-9.45	5040473030	794983	15.94	6560	6640	6230	8940	4820	6880	6340.36	0.72	-49940	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1043	-6.01	0.84	12	4.75	-1036.00	7433.00	11500	20240819	-45.83	4700	20240719	32.55	10300	-39.51	20250108	5330	16.89	20250102	11500	-45.83	20240819	4700	32.55	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
147	20250304	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	-610	5	-8.87	4730961800	745450	14.95	6560	6640	6235	8940	4820	6880	6346.37	0.72	-48593	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1050	-6.05	0.84	12	4.45	-1036.00	7433.00	11500	20240819	-45.48	4700	20240719	33.40	10300	-39.13	20250108	5330	17.64	20250102	11500	-45.48	20240819	4700	33.40	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
148	20250304	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	6330	-550	5	-7.99	4342119260	683541	13.71	6560	6640	6235	8940	4820	6880	6352.31	0.72	-47203	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1060	-6.11	0.85	12	4.08	-1036.00	7433.00	11500	20240819	-44.96	4700	20240719	34.68	10300	-38.54	20250108	5330	18.76	20250102	11500	-44.96	20240819	4700	34.68	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
149	20250304	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-580	5	-8.43	4132659385	650333	13.04	6560	6640	6235	8940	4820	6880	6354.59	0.72	-45144	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1055	-6.08	0.85	12	3.88	-1036.00	7433.00	11500	20240819	-45.22	4700	20240719	34.04	10300	-38.83	20250108	5330	18.20	20250102	11500	-45.22	20240819	4700	34.04	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
150	20250304	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-580	5	-8.43	3966430995	623878	12.51	6560	6640	6235	8940	4820	6880	6357.61	0.72	-43130	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1055	-6.08	0.85	12	3.73	-1036.00	7433.00	11500	20240819	-45.22	4700	20240719	34.04	10300	-38.83	20250108	5330	18.20	20250102	11500	-45.22	20240819	4700	34.04	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
151	20250304	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	6280	-600	5	-8.72	3709241800	582870	11.69	6560	6640	6235	8940	4820	6880	6363.66	0.72	-39864	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1051	-6.06	0.84	12	3.48	-1036.00	7433.00	11500	20240819	-45.39	4700	20240719	33.62	10300	-39.03	20250108	5330	17.82	20250102	11500	-45.39	20240819	4700	33.62	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
152	20250304	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6310	-570	5	-8.28	2965106920	464508	9.32	6560	6640	6260	8940	4820	6880	6383.21	0.72	-18305	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1056	-6.09	0.85	12	2.77	-1036.00	7433.00	11500	20240819	-45.13	4700	20240719	34.26	10300	-38.74	20250108	5330	18.39	20250102	11500	-45.13	20240819	4700	34.26	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N
153	20250304	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6360	-520	5	-7.56	1171824895	180975	3.63	6560	6640	6300	8940	4820	6880	6474.82	0.72	13524	7993	7436	6943	6386	5893	7715	6665	84	2060	500	4260	10	1	16743200	1065	-6.14	0.86	12	1.08	-1036.00	7433.00	11500	20240819	-44.70	4700	20240719	35.32	10300	-38.25	20250108	5330	19.32	20250102	11500	-44.70	20240819	4700	35.32	20240719	3.47	N	253840	500	83 억	120914	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History