KissMeData/246710/price/prices-20250301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161050	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	-55	5	-1.27	378169591	91876	86.71	4280	4280	4020	5620	3030	4325	4116.09	1.35	4186	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	920	-12.10	3.89	12	0.43	-353.00	1099.00	9720	20240322	-56.07	2840	20250305	50.35	5200	-17.88	20250324	2840	50.35	20250305	9540	-55.24	20240328	2840	50.35	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
3	20250328	151054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4155	-170	5	-3.93	346337091	84369	79.62	4280	4280	4020	5620	3030	4325	4105.03	1.35	6775	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	895	-11.77	3.78	12	0.39	-353.00	1099.00	9720	20240322	-57.25	2840	20250305	46.30	5200	-20.10	20250324	2840	46.30	20250305	9540	-56.45	20240328	2840	46.30	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
4	20250328	141056	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	-200	5	-4.62	295214796	72000	67.95	4280	4280	4020	5620	3030	4325	4100.21	1.35	5551	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	889	-11.69	3.75	12	0.33	-353.00	1099.00	9720	20240322	-57.56	2840	20250305	45.25	5200	-20.67	20250324	2840	45.25	20250305	9540	-56.76	20240328	2840	45.25	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
5	20250328	131052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	-220	5	-5.09	259897246	63426	59.86	4280	4280	4020	5620	3030	4325	4097.65	1.35	6242	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	884	-11.63	3.74	12	0.29	-353.00	1099.00	9720	20240322	-57.77	2840	20250305	44.54	5200	-21.06	20250324	2840	44.54	20250305	9540	-56.97	20240328	2840	44.54	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
6	20250328	121052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-270	5	-6.24	243832610	59495	56.15	4280	4280	4020	5620	3030	4325	4098.37	1.35	4903	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	874	-11.49	3.69	12	0.28	-353.00	1099.00	9720	20240322	-58.28	2840	20250305	42.78	5200	-22.02	20250324	2840	42.78	20250305	9540	-57.49	20240328	2840	42.78	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
7	20250328	111048	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	-275	5	-6.36	223561600	54496	51.43	4280	4280	4025	5620	3030	4325	4102.35	1.35	3584	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	873	-11.47	3.69	12	0.25	-353.00	1099.00	9720	20240322	-58.33	2840	20250305	42.61	5200	-22.12	20250324	2840	42.61	20250305	9540	-57.55	20240328	2840	42.61	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
8	20250328	101056	57	100.00	KOSDAQ		제약	N	N	N	N	N	4085	-240	5	-5.55	167149985	40612	38.33	4280	4280	4070	5620	3030	4325	4115.78	1.35	2123	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	880	-11.57	3.72	12	0.19	-353.00	1099.00	9720	20240322	-57.97	2840	20250305	43.84	5200	-21.44	20250324	2840	43.84	20250305	9540	-57.18	20240328	2840	43.84	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
9	20250328	091102	57	100.00	KOSDAQ		제약	N	N	N	N	N	4100	-225	5	-5.20	60484980	14614	13.79	4280	4280	4070	5620	3030	4325	4138.84	1.35	242	4618	4471	4323	4176	4028	4545	4250	108	1295	500	2940	5	1	21546828	883	-11.61	3.73	12	0.07	-353.00	1099.00	9720	20240322	-57.82	2840	20250305	44.37	5200	-21.15	20250324	2840	44.37	20250305	9540	-57.02	20240328	2840	44.37	20250305	0.02	N	246710	500	107 억	290192	N	N	0	N	N
10	20250327	162409	57	100.00	KOSDAQ		제약	N	N	N	N	N	4325	-80	5	-1.82	454508990	105958	62.02	4315	4470	4175	5720	3085	4405	4289.44	1.25	17289	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	932	-12.25	3.94	12	0.49	-353.00	1099.00	9720	20240322	-55.50	2840	20250305	52.29	5200	-16.83	20250324	2840	52.29	20250305	9720	-55.50	20240327	2840	52.29	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
11	20250327	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	-120	5	-2.72	427071675	99515	58.25	4315	4470	4175	5720	3085	4405	4291.53	1.25	18263	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	923	-12.14	3.90	12	0.46	-353.00	1099.00	9720	20240322	-55.92	2840	20250305	50.88	5200	-17.60	20250324	2840	50.88	20250305	9720	-55.92	20240327	2840	50.88	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
12	20250327	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	-120	5	-2.72	363624770	84544	49.49	4315	4470	4175	5720	3085	4405	4301.01	1.25	21779	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	923	-12.14	3.90	12	0.39	-353.00	1099.00	9720	20240322	-55.92	2840	20250305	50.88	5200	-17.60	20250324	2840	50.88	20250305	9720	-55.92	20240327	2840	50.88	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
13	20250327	131047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4340	-65	5	-1.48	344054445	79999	46.83	4315	4470	4175	5720	3085	4405	4300.73	1.25	22807	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	935	-12.29	3.95	12	0.37	-353.00	1099.00	9720	20240322	-55.35	2840	20250305	52.82	5200	-16.54	20250324	2840	52.82	20250305	9720	-55.35	20240327	2840	52.82	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
14	20250327	121057	57	100.00	KOSDAQ		제약	N	N	N	N	N	4330	-75	5	-1.70	339107910	78853	46.16	4315	4470	4175	5720	3085	4405	4300.51	1.25	22739	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	933	-12.27	3.94	12	0.37	-353.00	1099.00	9720	20240322	-55.45	2840	20250305	52.46	5200	-16.73	20250324	2840	52.46	20250305	9720	-55.45	20240327	2840	52.46	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
15	20250327	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4290	-115	5	-2.61	328088975	76298	44.66	4315	4470	4175	5720	3085	4405	4300.10	1.25	22322	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	924	-12.15	3.90	12	0.35	-353.00	1099.00	9720	20240322	-55.86	2840	20250305	51.06	5200	-17.50	20250324	2840	51.06	20250305	9720	-55.86	20240327	2840	51.06	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
16	20250327	101048	57	100.00	KOSDAQ		제약	N	N	N	N	N	4410	5	2	0.11	267030210	62123	36.36	4315	4470	4175	5720	3085	4405	4298.41	1.25	19247	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	950	-12.49	4.01	12	0.29	-353.00	1099.00	9720	20240322	-54.63	2840	20250305	55.28	5200	-15.19	20250324	2840	55.28	20250305	9720	-54.63	20240327	2840	55.28	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
17	20250327	091052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4390	-15	5	-0.34	48555960	11128	6.51	4315	4470	4285	5720	3085	4405	4363.40	1.25	3629	5348	4876	4568	4096	3788	4722	3942	108	1315	500	2990	5	1	21546828	946	-12.44	3.99	12	0.05	-353.00	1099.00	9720	20240322	-54.84	2840	20250305	54.58	5200	-15.58	20250324	2840	54.58	20250305	9720	-54.84	20240327	2840	54.58	20250305	0.02	N	246710	500	107 억	269893	N	N	1	N	N
18	20250326	161040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	-485	5	-9.92	787445722	170267	137.77	4890	5040	4260	6350	3425	4890	4625.08	1.21	-18058	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	949	-12.48	4.01	12	0.79	-353.00	1099.00	9720	20240322	-54.68	2840	20250305	55.11	5200	-15.29	20250324	2840	55.11	20250305	9720	-54.68	20240327	2840	55.11	20250305	0.01	N	246710	500	107 억	259900	N	N	1	N	N
19	20250326	151042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4410	-480	5	-9.82	718960277	154519	125.03	4890	5040	4405	6350	3425	4890	4652.89	1.21	-25094	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	950	-12.49	4.01	12	0.72	-353.00	1099.00	9720	20240322	-54.63	2840	20250305	55.28	5200	-15.19	20250324	2840	55.28	20250305	9720	-54.63	20240327	2840	55.28	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
20	20250326	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	-230	5	-4.70	523641442	110980	89.80	4890	5040	4630	6350	3425	4890	4718.34	1.21	-26353	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	1004	-13.20	4.24	12	0.52	-353.00	1099.00	9720	20240322	-52.06	2840	20250305	64.08	5200	-10.38	20250324	2840	64.08	20250305	9720	-52.06	20240327	2840	64.08	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
21	20250326	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	-255	5	-5.21	487694797	103238	83.53	4890	5040	4635	6350	3425	4890	4723.99	1.21	-22189	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	999	-13.13	4.22	12	0.48	-353.00	1099.00	9720	20240322	-52.31	2840	20250305	63.20	5200	-10.87	20250324	2840	63.20	20250305	9720	-52.31	20240327	2840	63.20	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
22	20250326	121048	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-145	5	-2.97	408789070	86337	69.86	4890	5040	4650	6350	3425	4890	4734.81	1.21	-23958	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	1022	-13.44	4.32	12	0.40	-353.00	1099.00	9720	20240322	-51.18	2840	20250305	67.08	5200	-8.75	20250324	2840	67.08	20250305	9720	-51.18	20240327	2840	67.08	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
23	20250326	111045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	-190	5	-3.89	391452875	82689	66.91	4890	5040	4650	6350	3425	4890	4734.04	1.21	-21748	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	1013	-13.31	4.28	12	0.38	-353.00	1099.00	9720	20240322	-51.65	2840	20250305	65.49	5200	-9.62	20250324	2840	65.49	20250305	9720	-51.65	20240327	2840	65.49	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
24	20250326	101044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4685	-205	5	-4.19	348742830	73597	59.55	4890	5040	4650	6350	3425	4890	4738.55	1.21	-15739	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	1009	-13.27	4.26	12	0.34	-353.00	1099.00	9720	20240322	-51.80	2840	20250305	64.96	5200	-9.90	20250324	2840	64.96	20250305	9720	-51.80	20240327	2840	64.96	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
25	20250326	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-20	5	-0.41	44757180	9228	7.47	4890	5040	4750	6350	3425	4890	4850.15	1.21	1233	5083	4986	4868	4771	4653	4927	4712	108	1460	500	3320	5	1	21546828	1049	-13.80	4.43	12	0.04	-353.00	1099.00	9720	20240322	-49.90	2840	20250305	71.48	5200	-6.35	20250324	2840	71.48	20250305	9720	-49.90	20240327	2840	71.48	20250305	0.01	N	246710	500	107 억	259900	N	N	0	N	N
26	20250325	161036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-5	5	-0.10	596960793	123510	39.51	4905	4965	4750	6360	3430	4895	4833.29	1.14	11590	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1054	-13.85	4.45	12	0.57	-353.00	1099.00	9720	20240322	-49.69	2840	20250305	72.18	5200	-5.96	20250324	2840	72.18	20250305	9720	-49.69	20240327	2840	72.18	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
27	20250325	151039	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	-35	5	-0.72	555797763	115047	36.80	4905	4965	4750	6360	3430	4895	4831.05	1.14	14787	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1047	-13.77	4.42	12	0.53	-353.00	1099.00	9720	20240322	-50.00	2840	20250305	71.13	5200	-6.54	20250324	2840	71.13	20250305	9720	-50.00	20240327	2840	71.13	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
28	20250325	141035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	5	2	0.10	495652068	102724	32.86	4905	4965	4750	6360	3430	4895	4825.09	1.14	19493	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1056	-13.88	4.46	12	0.48	-353.00	1099.00	9720	20240322	-49.59	2840	20250305	72.54	5200	-5.77	20250324	2840	72.54	20250305	9720	-49.59	20240327	2840	72.54	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
29	20250325	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	4780	-115	5	-2.35	416748043	86427	27.65	4905	4965	4750	6360	3430	4895	4821.97	1.14	13789	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1030	-13.54	4.35	12	0.40	-353.00	1099.00	9720	20240322	-50.82	2840	20250305	68.31	5200	-8.08	20250324	2840	68.31	20250305	9720	-50.82	20240327	2840	68.31	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
30	20250325	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	-125	5	-2.55	395530168	81971	26.22	4905	4965	4750	6360	3430	4895	4825.25	1.14	13095	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1028	-13.51	4.34	12	0.38	-353.00	1099.00	9720	20240322	-50.93	2840	20250305	67.96	5200	-8.27	20250324	2840	67.96	20250305	9720	-50.93	20240327	2840	67.96	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
31	20250325	111035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	-90	5	-1.84	346711873	71728	22.95	4905	4965	4750	6360	3430	4895	4833.70	1.14	12874	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1035	-13.61	4.37	12	0.33	-353.00	1099.00	9720	20240322	-50.57	2840	20250305	69.19	5200	-7.60	20250324	2840	69.19	20250305	9720	-50.57	20240327	2840	69.19	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
32	20250325	101047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-75	5	-1.53	220306098	45363	14.51	4905	4965	4760	6360	3430	4895	4856.52	1.14	9486	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1039	-13.65	4.39	12	0.21	-353.00	1099.00	9720	20240322	-50.41	2840	20250305	69.72	5200	-7.31	20250324	2840	69.72	20250305	9720	-50.41	20240327	2840	69.72	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
33	20250325	091045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-15	5	-0.31	91651910	18924	6.05	4905	4965	4760	6360	3430	4895	4843.16	1.14	4105	5398	5146	4948	4696	4498	5272	4822	108	1465	500	3320	5	1	21546828	1051	-13.82	4.44	12	0.09	-353.00	1099.00	9720	20240322	-49.79	2840	20250305	71.83	5200	-6.15	20250324	2840	71.83	20250305	9720	-49.79	20240327	2840	71.83	20250305	0.01	N	246710	500	107 억	246241	N	N	2	N	N
34	20250324	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4895	95	2	1.98	1548597295	312299	53.82	4800	5200	4750	6240	3360	4800	4958.77	1.16	-6923	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1055	-13.87	4.45	12	1.45	-353.00	1099.00	9720	20240322	-49.64	2840	20250305	72.36	5200	-5.87	20250324	2840	72.36	20250305	9720	-49.64	20240327	2840	72.36	20250305	0.01	N	246710	500	107 억	250920	N	N	2	N	N
35	20250324	151040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	80	2	1.67	1529934695	308476	53.16	4800	5200	4750	6240	3360	4800	4959.66	1.16	-7887	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1051	-13.82	4.44	12	1.43	-353.00	1099.00	9720	20240322	-49.79	2840	20250305	71.83	5200	-6.15	20250324	2840	71.83	20250305	9720	-49.79	20240327	2840	71.83	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
36	20250324	141042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	80	2	1.67	1438496465	289831	49.95	4800	5200	4750	6240	3360	4800	4963.23	1.16	-12341	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1051	-13.82	4.44	12	1.35	-353.00	1099.00	9720	20240322	-49.79	2840	20250305	71.83	5200	-6.15	20250324	2840	71.83	20250305	9720	-49.79	20240327	2840	71.83	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
37	20250324	131042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	85	2	1.77	1341676465	269829	46.50	4800	5200	4750	6240	3360	4800	4972.32	1.16	-12259	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1053	-13.84	4.44	12	1.25	-353.00	1099.00	9720	20240322	-49.74	2840	20250305	72.01	5200	-6.06	20250324	2840	72.01	20250305	9720	-49.74	20240327	2840	72.01	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
38	20250324	121040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4925	125	2	2.60	1301027390	261537	45.07	4800	5200	4750	6240	3360	4800	4974.54	1.16	-11373	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1061	-13.95	4.48	12	1.21	-353.00	1099.00	9720	20240322	-49.33	2840	20250305	73.42	5200	-5.29	20250324	2840	73.42	20250305	9720	-49.33	20240327	2840	73.42	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
39	20250324	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	105	2	2.19	1258965220	252932	43.59	4800	5200	4750	6240	3360	4800	4977.48	1.16	-10184	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1057	-13.90	4.46	12	1.17	-353.00	1099.00	9720	20240322	-49.54	2840	20250305	72.71	5200	-5.67	20250324	2840	72.71	20250305	9720	-49.54	20240327	2840	72.71	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
40	20250324	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4815	15	2	0.31	1166216505	234087	40.34	4800	5200	4750	6240	3360	4800	4981.98	1.16	-11822	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	5	1	21546828	1037	-13.64	4.38	12	1.09	-353.00	1099.00	9720	20240322	-50.46	2840	20250305	69.54	5200	-7.40	20250324	2840	69.54	20250305	9720	-50.46	20240327	2840	69.54	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
41	20250324	091038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5120	320	2	6.67	588858447	116740	20.12	4800	5200	4750	6240	3360	4800	5044.19	1.16	-954	5480	5140	4560	4220	3640	5310	4390	108	1440	500	3260	10	1	21546828	1103	-14.50	4.66	12	0.54	-353.00	1099.00	9720	20240322	-47.33	2840	20250305	80.28	5200	-1.54	20250324	2840	80.28	20250305	9720	-47.33	20240327	2840	80.28	20250305	0.01	N	246710	500	107 억	250920	N	N	1	N	N
42	20250321	161053	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	600	2	14.29	2612789786	575599	56.36	4135	4900	3980	5460	2940	4200	4539.39	1.09	63330	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	1034	-13.60	4.37	12	2.67	-353.00	1099.00	9890	20240311	-51.47	2840	20250305	69.01	4900	-2.04	20250321	2840	69.01	20250305	9720	-50.62	20240322	2840	69.01	20250305	0.01	N	246710	500	107 억	234978	N	Y	1	N	N
43	20250321	151038	57	100.00	KOSDAQ		제약	N	N	N	N	N	4795	595	2	14.17	2478574523	547622	53.62	4135	4900	3980	5460	2940	4200	4526.42	1.09	59055	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	1033	-13.58	4.36	12	2.54	-353.00	1099.00	9890	20240311	-51.52	2840	20250305	68.84	4900	-2.14	20250321	2840	68.84	20250305	9720	-50.67	20240322	2840	68.84	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
44	20250321	141039	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	455	2	10.83	1708946778	386362	37.83	4135	4700	3980	5460	2940	4200	4423.52	1.09	38987	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	1003	-13.19	4.24	12	1.79	-353.00	1099.00	9890	20240311	-52.93	2840	20250305	63.91	4785	-2.72	20250103	2840	63.91	20250305	9720	-52.11	20240322	2840	63.91	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
45	20250321	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	345	2	8.21	1444386986	328953	32.21	4135	4660	3980	5460	2940	4200	4391.21	1.09	35469	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	979	-12.88	4.14	12	1.53	-353.00	1099.00	9890	20240311	-54.04	2840	20250305	60.04	4785	-5.02	20250103	2840	60.04	20250305	9720	-53.24	20240322	2840	60.04	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
46	20250321	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	350	2	8.33	1331447399	304014	29.77	4135	4660	3980	5460	2940	4200	4379.91	1.09	36227	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	980	-12.89	4.14	12	1.41	-353.00	1099.00	9890	20240311	-53.99	2840	20250305	60.21	4785	-4.91	20250103	2840	60.21	20250305	9720	-53.19	20240322	2840	60.21	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
47	20250321	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	300	2	7.14	1101079608	253762	24.85	4135	4560	3980	5460	2940	4200	4339.35	1.09	39879	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	970	-12.75	4.09	12	1.18	-353.00	1099.00	9890	20240311	-54.50	2840	20250305	58.45	4785	-5.96	20250103	2840	58.45	20250305	9720	-53.70	20240322	2840	58.45	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
48	20250321	101042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4410	210	2	5.00	687341068	161517	15.82	4135	4470	3980	5460	2940	4200	4255.74	1.09	23763	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	950	-12.49	4.01	12	0.75	-353.00	1099.00	9890	20240311	-55.41	2840	20250305	55.28	4785	-7.84	20250103	2840	55.28	20250305	9720	-54.63	20240322	2840	55.28	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
49	20250321	091047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-145	5	-3.45	134977080	32680	3.20	4135	4200	4055	5460	2940	4200	4128.97	1.09	-3471	4890	4545	4125	3780	3360	4717	3952	108	1260	500	2850	5	1	21546828	874	-11.49	3.69	12	0.15	-353.00	1099.00	9890	20240311	-59.00	2840	20250305	42.78	4785	-15.26	20250103	2840	42.78	20250305	9720	-58.28	20240322	2840	42.78	20250305	0.01	N	246710	500	107 억	234978	N	N	2	N	N
50	20250320	161653	57	100.00	KOSDAQ		제약	N	N	N	N	N	4200	215	2	5.40	4191678706	1020307	145.67	3800	4470	3705	5180	2790	3985	4108.16	1.21	74124	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	905	-6.64	2.90	12	4.74	-633.00	1449.00	9890	20240311	-57.53	2840	20250305	47.89	4785	-12.23	20250103	2840	47.89	20250305	9720	-56.79	20240322	2840	47.89	20250305	0.01	N	246710	500	107 억	260932	N	N	2	N	N
51	20250320	151036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4140	155	2	3.89	4128730171	1005191	143.51	3800	4470	3705	5180	2790	3985	4107.41	1.21	72208	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	892	-6.54	2.86	12	4.67	-633.00	1449.00	9890	20240311	-58.14	2840	20250305	45.77	4785	-13.48	20250103	2840	45.77	20250305	9720	-57.41	20240322	2840	45.77	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
52	20250320	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	120	2	3.01	3947702004	961367	137.26	3800	4470	3705	5180	2790	3985	4106.34	1.21	59973	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	884	-6.48	2.83	12	4.46	-633.00	1449.00	9890	20240311	-58.49	2840	20250305	44.54	4785	-14.21	20250103	2840	44.54	20250305	9720	-57.77	20240322	2840	44.54	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
53	20250320	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	30	2	0.75	3794268745	923536	131.86	3800	4470	3705	5180	2790	3985	4108.41	1.21	55661	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	865	-6.34	2.77	12	4.29	-633.00	1449.00	9890	20240311	-59.40	2840	20250305	41.37	4785	-16.09	20250103	2840	41.37	20250305	9720	-58.69	20240322	2840	41.37	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
54	20250320	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3995	10	2	0.25	3517615923	854348	121.98	3800	4470	3705	5180	2790	3985	4117.31	1.21	43327	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	861	-6.31	2.76	12	3.97	-633.00	1449.00	9890	20240311	-59.61	2840	20250305	40.67	4785	-16.51	20250103	2840	40.67	20250305	9720	-58.90	20240322	2840	40.67	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
55	20250320	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	65	2	1.63	1255446613	320324	45.73	3800	4080	3705	5180	2790	3985	3919.30	1.21	42934	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	873	-6.40	2.80	12	1.49	-633.00	1449.00	9890	20240311	-59.05	2840	20250305	42.61	4785	-15.36	20250103	2840	42.61	20250305	9720	-58.33	20240322	2840	42.61	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
56	20250320	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	3865	-120	5	-3.01	660367535	171990	24.56	3800	4020	3705	5180	2790	3985	3839.57	1.21	11210	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	833	-6.11	2.67	12	0.80	-633.00	1449.00	9890	20240311	-60.92	2840	20250305	36.09	4785	-19.23	20250103	2840	36.09	20250305	9720	-60.24	20240322	2840	36.09	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
57	20250320	091040	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	-250	5	-6.27	205569710	54725	7.81	3800	3875	3705	5180	2790	3985	3756.41	1.21	7685	4571	4277	3771	3477	2971	4425	3625	108	1195	500	2700	5	1	21546828	805	-5.90	2.58	12	0.25	-633.00	1449.00	9890	20240311	-62.23	2840	20250305	31.51	4785	-21.94	20250103	2840	31.51	20250305	9720	-61.57	20240322	2840	31.51	20250305	0.01	N	246710	500	107 억	260932	N	N	0	N	N
58	20250319	161032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	710	2	21.68	2518491084	668076	1481.45	3275	4065	3265	4255	2295	3275	3768.60	1.31	-29774	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	859	-6.30	2.75	12	3.10	-633.00	1449.00	9890	20240311	-59.71	2840	20250305	40.32	4785	-16.72	20250103	2840	40.32	20250305	9720	-59.00	20240322	2840	40.32	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
59	20250319	151034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	620	2	18.93	1862179434	502686	1114.70	3275	3950	3265	4255	2295	3275	3704.46	1.31	2515	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	839	-6.15	2.69	12	2.33	-633.00	1449.00	9890	20240311	-60.62	2840	20250305	37.15	4785	-18.60	20250103	2840	37.15	20250305	9720	-59.93	20240322	2840	37.15	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
60	20250319	141037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3885	610	2	18.63	1301005975	356855	791.32	3275	3915	3265	4255	2295	3275	3645.76	1.31	-908	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	837	-6.14	2.68	12	1.66	-633.00	1449.00	9890	20240311	-60.72	2840	20250305	36.80	4785	-18.81	20250103	2840	36.80	20250305	9720	-60.03	20240322	2840	36.80	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
61	20250319	131035	57	100.00	KOSDAQ		제약	N	N	N	N	N	3460	185	2	5.65	236312930	70237	155.75	3275	3485	3265	4255	2295	3275	3364.51	1.31	19884	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	746	-5.47	2.39	12	0.33	-633.00	1449.00	9890	20240311	-65.02	2840	20250305	21.83	4785	-27.69	20250103	2840	21.83	20250305	9720	-64.40	20240322	2840	21.83	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
62	20250319	121034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	55	2	1.68	112516410	34073	75.56	3275	3370	3265	4255	2295	3275	3302.22	1.31	7353	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	718	-5.26	2.30	12	0.16	-633.00	1449.00	9890	20240311	-66.33	2840	20250305	17.25	4785	-30.41	20250103	2840	17.25	20250305	9720	-65.74	20240322	2840	17.25	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
63	20250319	111034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	55	2	1.68	96663210	29295	64.96	3275	3370	3265	4255	2295	3275	3299.65	1.31	5116	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	718	-5.26	2.30	12	0.14	-633.00	1449.00	9890	20240311	-66.33	2840	20250305	17.25	4785	-30.41	20250103	2840	17.25	20250305	9720	-65.74	20240322	2840	17.25	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
64	20250319	101034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	5	2	0.15	52208745	15805	35.05	3275	3370	3275	4255	2295	3275	3303.31	1.31	5355	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	707	-5.18	2.26	12	0.07	-633.00	1449.00	9890	20240311	-66.84	2840	20250305	15.49	4785	-31.45	20250103	2840	15.49	20250305	9720	-66.26	20240322	2840	15.49	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
65	20250319	091039	57	100.00	KOSDAQ		제약	N	N	N	N	N	3355	80	2	2.44	9475415	2847	6.31	3275	3370	3275	4255	2295	3275	3328.21	1.31	1575	3365	3320	3260	3215	3155	3342	3237	108	980	500	2220	5	1	21546828	723	-5.30	2.32	12	0.01	-633.00	1449.00	9890	20240311	-66.08	2840	20250305	18.13	4785	-29.89	20250103	2840	18.13	20250305	9720	-65.48	20240322	2840	18.13	20250305	0.01	N	246710	500	107 억	282170	N	N	0	N	N
66	20250318	161029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	65	2	2.02	146337968	45091	111.28	3210	3305	3200	4170	2250	3210	3245.39	1.23	17362	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	706	-5.17	2.26	12	0.21	-633.00	1449.00	9890	20240311	-66.89	2840	20250305	15.32	4785	-31.56	20250103	2840	15.32	20250305	9720	-66.31	20240322	2840	15.32	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
67	20250318	151034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	70	2	2.18	139734013	43086	106.34	3210	3295	3200	4170	2250	3210	3243.14	1.23	16340	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	707	-5.18	2.26	12	0.20	-633.00	1449.00	9890	20240311	-66.84	2840	20250305	15.49	4785	-31.45	20250103	2840	15.49	20250305	9720	-66.26	20240322	2840	15.49	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
68	20250318	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3265	55	2	1.71	128888158	39762	98.13	3210	3295	3200	4170	2250	3210	3241.49	1.23	14788	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	704	-5.16	2.25	12	0.18	-633.00	1449.00	9890	20240311	-66.99	2840	20250305	14.96	4785	-31.77	20250103	2840	14.96	20250305	9720	-66.41	20240322	2840	14.96	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
69	20250318	131030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3265	55	2	1.71	118849647	36683	90.53	3210	3295	3200	4170	2250	3210	3239.91	1.23	14230	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	704	-5.16	2.25	12	0.17	-633.00	1449.00	9890	20240311	-66.99	2840	20250305	14.96	4785	-31.77	20250103	2840	14.96	20250305	9720	-66.41	20240322	2840	14.96	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
70	20250318	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	60	2	1.87	112079357	34615	85.43	3210	3295	3200	4170	2250	3210	3237.88	1.23	13343	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	705	-5.17	2.26	12	0.16	-633.00	1449.00	9890	20240311	-66.94	2840	20250305	15.14	4785	-31.66	20250103	2840	15.14	20250305	9720	-66.36	20240322	2840	15.14	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
71	20250318	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	30	2	0.93	101879320	31485	77.70	3210	3295	3200	4170	2250	3210	3235.80	1.23	12357	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	698	-5.12	2.24	12	0.15	-633.00	1449.00	9890	20240311	-67.24	2840	20250305	14.08	4785	-32.29	20250103	2840	14.08	20250305	9720	-66.67	20240322	2840	14.08	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
72	20250318	101033	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	20	2	0.62	68957415	21288	52.54	3210	3295	3200	4170	2250	3210	3239.26	1.23	6792	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	696	-5.10	2.23	12	0.10	-633.00	1449.00	9890	20240311	-67.34	2840	20250305	13.73	4785	-32.50	20250103	2840	13.73	20250305	9720	-66.77	20240322	2840	13.73	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
73	20250318	091036	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	50	2	1.56	4168605	1283	3.17	3210	3270	3210	4170	2250	3210	3249.11	1.23	273	3356	3282	3226	3152	3096	3255	3125	108	960	500	2180	5	1	21546828	702	-5.15	2.25	12	0.01	-633.00	1449.00	9890	20240311	-67.04	2840	20250305	14.79	4785	-31.87	20250103	2840	14.79	20250305	9720	-66.46	20240322	2840	14.79	20250305	0.01	N	246710	500	107 억	265289	N	N	1	N	N
74	20250317	161028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-60	5	-1.83	130016379	40519	29.95	3290	3300	3170	4250	2290	3270	3208.78	1.33	-25086	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	692	-5.07	2.22	12	0.19	-633.00	1449.00	9890	20240311	-67.54	2840	20250305	13.03	4785	-32.92	20250103	2840	13.03	20250305	9720	-66.98	20240322	2840	13.03	20250305	0.01	N	246710	500	107 억	287316	N	N	1	N	N
75	20250317	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-60	5	-1.83	125095570	38986	28.82	3290	3300	3170	4250	2290	3270	3208.73	1.33	-24151	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	692	-5.07	2.22	12	0.18	-633.00	1449.00	9890	20240311	-67.54	2840	20250305	13.03	4785	-32.92	20250103	2840	13.03	20250305	9720	-66.98	20240322	2840	13.03	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
76	20250317	141030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-70	5	-2.14	107930225	33631	24.86	3290	3300	3170	4250	2290	3270	3209.25	1.33	-21598	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	689	-5.06	2.21	12	0.16	-633.00	1449.00	9890	20240311	-67.64	2840	20250305	12.68	4785	-33.12	20250103	2840	12.68	20250305	9720	-67.08	20240322	2840	12.68	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
77	20250317	131028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-80	5	-2.45	88596805	27598	20.40	3290	3300	3170	4250	2290	3270	3210.26	1.33	-17310	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	687	-5.04	2.20	12	0.13	-633.00	1449.00	9890	20240311	-67.75	2840	20250305	12.32	4785	-33.33	20250103	2840	12.32	20250305	9720	-67.18	20240322	2840	12.32	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
78	20250317	121028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	-85	5	-2.60	87257540	27178	20.09	3290	3300	3170	4250	2290	3270	3210.59	1.33	-17149	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	686	-5.03	2.20	12	0.13	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
79	20250317	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-80	5	-2.45	79424800	24718	18.27	3290	3300	3180	4250	2290	3270	3213.24	1.33	-15124	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	687	-5.04	2.20	12	0.11	-633.00	1449.00	9890	20240311	-67.75	2840	20250305	12.32	4785	-33.33	20250103	2840	12.32	20250305	9720	-67.18	20240322	2840	12.32	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
80	20250317	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-70	5	-2.14	51837365	16075	11.88	3290	3300	3185	4250	2290	3270	3224.72	1.33	-8413	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	689	-5.06	2.21	12	0.07	-633.00	1449.00	9890	20240311	-67.64	2840	20250305	12.68	4785	-33.12	20250103	2840	12.68	20250305	9720	-67.08	20240322	2840	12.68	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
81	20250317	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	15	2	0.46	18014800	5578	4.12	3290	3290	3185	4250	2290	3270	3229.62	1.33	-1672	3600	3435	3330	3165	3060	3517	3247	108	980	500	2220	5	1	21546828	708	-5.19	2.27	12	0.03	-633.00	1449.00	9890	20240311	-66.78	2840	20250305	15.67	4785	-31.35	20250103	2840	15.67	20250305	9720	-66.20	20240322	2840	15.67	20250305	0.01	N	246710	500	107 억	287316	N	N	0	N	N
82	20250314	161023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	90	2	2.83	452462743	135283	558.97	3235	3495	3225	4130	2230	3180	3344.57	1.23	19317	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	705	-5.17	2.26	12	0.63	-633.00	1449.00	9890	20240311	-66.94	2840	20250305	15.14	4785	-31.66	20250103	2840	15.14	20250305	9720	-66.36	20240322	2840	15.14	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
83	20250314	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	90	2	2.83	444451118	132833	548.85	3235	3495	3225	4130	2230	3180	3345.94	1.23	20533	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	705	-5.17	2.26	12	0.62	-633.00	1449.00	9890	20240311	-66.94	2840	20250305	15.14	4785	-31.66	20250103	2840	15.14	20250305	9720	-66.36	20240322	2840	15.14	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
84	20250314	141025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	100	2	3.14	429895638	128387	530.48	3235	3495	3225	4130	2230	3180	3348.44	1.23	20647	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	707	-5.18	2.26	12	0.60	-633.00	1449.00	9890	20240311	-66.84	2840	20250305	15.49	4785	-31.45	20250103	2840	15.49	20250305	9720	-66.26	20240322	2840	15.49	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
85	20250314	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3265	85	2	2.67	420231728	125434	518.28	3235	3495	3225	4130	2230	3180	3350.22	1.23	20010	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	704	-5.16	2.25	12	0.58	-633.00	1449.00	9890	20240311	-66.99	2840	20250305	14.96	4785	-31.77	20250103	2840	14.96	20250305	9720	-66.41	20240322	2840	14.96	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
86	20250314	121026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	70	2	2.20	406980676	121379	501.52	3235	3495	3225	4130	2230	3180	3352.97	1.23	18079	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	700	-5.13	2.24	12	0.56	-633.00	1449.00	9890	20240311	-67.14	2840	20250305	14.44	4785	-32.08	20250103	2840	14.44	20250305	9720	-66.56	20240322	2840	14.44	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
87	20250314	111026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	75	2	2.36	401784169	119781	494.92	3235	3495	3225	4130	2230	3180	3354.32	1.23	17715	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	701	-5.14	2.25	12	0.56	-633.00	1449.00	9890	20240311	-67.09	2840	20250305	14.61	4785	-31.97	20250103	2840	14.61	20250305	9720	-66.51	20240322	2840	14.61	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
88	20250314	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	80	2	2.52	388738887	115769	478.34	3235	3495	3225	4130	2230	3180	3357.88	1.23	17325	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	702	-5.15	2.25	12	0.54	-633.00	1449.00	9890	20240311	-67.04	2840	20250305	14.79	4785	-31.87	20250103	2840	14.79	20250305	9720	-66.46	20240322	2840	14.79	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
89	20250314	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	275	2	8.65	257037610	76252	315.06	3235	3495	3225	4130	2230	3180	3370.90	1.23	26064	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	744	-5.46	2.38	12	0.35	-633.00	1449.00	9890	20240311	-65.07	2840	20250305	21.65	4785	-27.80	20250103	2840	21.65	20250305	9720	-64.45	20240322	2840	21.65	20250305	0.01	N	246710	500	107 억	264838	N	N	0	N	N
90	20250313	161018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	5	2	0.16	77173880	24202	60.57	3170	3220	3155	4125	2225	3175	3188.74	1.17	4070	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	685	-5.02	2.19	12	0.11	-633.00	1449.00	9890	20240311	-67.85	2840	20250305	11.97	4785	-33.54	20250103	2840	11.97	20250305	9720	-67.28	20240322	2840	11.97	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
91	20250313	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	10	2	0.31	63481835	19902	49.80	3170	3220	3155	4125	2225	3175	3189.72	1.17	4058	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	686	-5.03	2.20	12	0.09	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
92	20250313	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	20	2	0.63	58967265	18489	46.27	3170	3220	3155	4125	2225	3175	3189.32	1.17	4135	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	688	-5.05	2.20	12	0.09	-633.00	1449.00	9890	20240311	-67.69	2840	20250305	12.50	4785	-33.23	20250103	2840	12.50	20250305	9720	-67.13	20240322	2840	12.50	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
93	20250313	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	20	2	0.63	46778525	14675	36.72	3170	3220	3155	4125	2225	3175	3187.63	1.17	1254	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	688	-5.05	2.20	12	0.07	-633.00	1449.00	9890	20240311	-67.69	2840	20250305	12.50	4785	-33.23	20250103	2840	12.50	20250305	9720	-67.13	20240322	2840	12.50	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
94	20250313	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	10	2	0.31	39645495	12437	31.12	3170	3220	3155	4125	2225	3175	3187.71	1.17	1330	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	686	-5.03	2.20	12	0.06	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
95	20250313	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	15	2	0.47	25675635	8051	20.15	3170	3220	3155	4125	2225	3175	3189.12	1.17	1245	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	687	-5.04	2.20	12	0.04	-633.00	1449.00	9890	20240311	-67.75	2840	20250305	12.32	4785	-33.33	20250103	2840	12.32	20250305	9720	-67.18	20240322	2840	12.32	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
96	20250313	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	10	2	0.31	14301185	4489	11.23	3170	3220	3155	4125	2225	3175	3185.83	1.17	1591	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	686	-5.03	2.20	12	0.02	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
97	20250313	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3205	30	2	0.94	6428145	2020	5.06	3170	3220	3155	4125	2225	3175	3182.25	1.17	435	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	691	-5.06	2.21	12	0.01	-633.00	1449.00	9890	20240311	-67.59	2840	20250305	12.85	4785	-33.02	20250103	2840	12.85	20250305	9720	-67.03	20240322	2840	12.85	20250305	0.01	N	246710	500	107 억	253053	N	N	0	N	N
98	20250312	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	80	2	2.58	124351666	39955	118.62	3095	3175	3060	4020	2170	3095	3112.29	1.11	13388	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	684	-5.02	2.19	12	0.19	-633.00	1449.00	9890	20240311	-67.90	2840	20250305	11.80	4785	-33.65	20250103	2840	11.80	20250305	9720	-67.34	20240322	2840	11.80	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
99	20250312	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	50	2	1.62	116807316	37571	111.54	3095	3170	3060	4020	2170	3095	3108.98	1.11	12038	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	678	-4.97	2.17	12	0.17	-633.00	1449.00	9890	20240311	-68.20	2840	20250305	10.74	4785	-34.27	20250103	2840	10.74	20250305	9720	-67.64	20240322	2840	10.74	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
100	20250312	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	20	2	0.65	106693706	34341	101.95	3095	3170	3060	4020	2170	3095	3106.89	1.11	12746	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	671	-4.92	2.15	12	0.16	-633.00	1449.00	9890	20240311	-68.50	2840	20250305	9.68	4785	-34.90	20250103	2840	9.68	20250305	9720	-67.95	20240322	2840	9.68	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
101	20250312	131013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	20	2	0.65	51282516	16479	48.92	3095	3170	3060	4020	2170	3095	3111.99	1.11	6291	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	671	-4.92	2.15	12	0.08	-633.00	1449.00	9890	20240311	-68.50	2840	20250305	9.68	4785	-34.90	20250103	2840	9.68	20250305	9720	-67.95	20240322	2840	9.68	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
102	20250312	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	20	2	0.65	49373464	15867	47.11	3095	3170	3060	4020	2170	3095	3111.71	1.11	6480	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	671	-4.92	2.15	12	0.07	-633.00	1449.00	9890	20240311	-68.50	2840	20250305	9.68	4785	-34.90	20250103	2840	9.68	20250305	9720	-67.95	20240322	2840	9.68	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
103	20250312	111007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	35	2	1.13	44975345	14456	42.92	3095	3170	3060	4020	2170	3095	3111.19	1.11	6337	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	674	-4.94	2.16	12	0.07	-633.00	1449.00	9890	20240311	-68.35	2840	20250305	10.21	4785	-34.59	20250103	2840	10.21	20250305	9720	-67.80	20240322	2840	10.21	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
104	20250312	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	30	2	0.97	19148055	6197	18.40	3095	3145	3060	4020	2170	3095	3089.89	1.11	962	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	673	-4.94	2.16	12	0.03	-633.00	1449.00	9890	20240311	-68.40	2840	20250305	10.04	4785	-34.69	20250103	2840	10.04	20250305	9720	-67.85	20240322	2840	10.04	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
105	20250312	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-25	5	-0.81	835015	271	0.80	3095	3095	3070	4020	2170	3095	3081.24	1.11	11	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	661	-4.85	2.12	12	0.00	-633.00	1449.00	9890	20240311	-68.96	2840	20250305	8.10	4785	-35.84	20250103	2840	8.10	20250305	9720	-68.42	20240322	2840	8.10	20250305	0.01	N	246710	500	107 억	238436	N	N	0	N	N
106	20250311	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	55	2	1.81	100602305	33580	89.72	3040	3105	2915	3950	2130	3040	2995.90	1.09	4491	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	667	-4.89	2.14	12	0.16	-633.00	1449.00	9890	20240311	-68.71	2840	20250305	8.98	4785	-35.32	20250103	2840	8.98	20250305	9890	-68.71	20240311	2840	8.98	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
107	20250311	151007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	50	2	1.64	100182065	33444	89.36	3040	3105	2915	3950	2130	3040	2995.52	1.09	4454	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	666	-4.88	2.13	12	0.16	-633.00	1449.00	9890	20240311	-68.76	2840	20250305	8.80	4785	-35.42	20250103	2840	8.80	20250305	9890	-68.76	20240311	2840	8.80	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
108	20250311	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	3087	47	2	1.55	93756934	31369	83.82	3040	3090	2915	3950	2130	3040	2988.84	1.09	4994	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	665	-4.88	2.13	12	0.15	-633.00	1449.00	9890	20240311	-68.79	2840	20250305	8.70	4785	-35.49	20250103	2840	8.70	20250305	9890	-68.79	20240311	2840	8.70	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
109	20250311	131008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	20	2	0.66	90789550	30405	81.24	3040	3070	2915	3950	2130	3040	2986.01	1.09	4386	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	659	-4.83	2.11	12	0.14	-633.00	1449.00	9890	20240311	-69.06	2840	20250305	7.75	4785	-36.05	20250103	2840	7.75	20250305	9890	-69.06	20240311	2840	7.75	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
110	20250311	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	5	2	0.16	78579930	26416	70.58	3040	3055	2915	3950	2130	3040	2974.71	1.09	2126	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	656	-4.81	2.10	12	0.12	-633.00	1449.00	9890	20240311	-69.21	2840	20250305	7.22	4785	-36.36	20250103	2840	7.22	20250305	9890	-69.21	20240311	2840	7.22	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
111	20250311	111006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-45	5	-1.48	65794090	22186	59.28	3040	3050	2915	3950	2130	3040	2965.57	1.09	1939	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	645	-4.73	2.07	12	0.10	-633.00	1449.00	9890	20240311	-69.72	2840	20250305	5.46	4785	-37.41	20250103	2840	5.46	20250305	9890	-69.72	20240311	2840	5.46	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
112	20250311	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-45	5	-1.48	26346805	8807	23.53	3040	3050	2915	3950	2130	3040	2991.58	1.09	-590	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	645	-4.73	2.07	12	0.04	-633.00	1449.00	9890	20240311	-69.72	2840	20250305	5.46	4785	-37.41	20250103	2840	5.46	20250305	9890	-69.72	20240311	2840	5.46	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
113	20250311	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-60	5	-1.97	9180190	3074	8.21	3040	3040	2915	3950	2130	3040	2986.40	1.09	-108	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	642	-4.71	2.06	12	0.01	-633.00	1449.00	9890	20240311	-69.87	2840	20250305	4.93	4785	-37.72	20250103	2840	4.93	20250305	9890	-69.87	20240311	2840	4.93	20250305	0.01	N	246710	500	107 억	233887	N	N	0	N	N
114	20250310	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	113818340	37426	36.07	3160	3160	3025	4030	2170	3100	3041.16	1.08	825	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.17	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
115	20250310	151005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-70	5	-2.26	112354985	36945	35.60	3160	3160	3025	4030	2170	3100	3041.14	1.08	1006	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	653	-4.79	2.09	12	0.17	-633.00	1449.00	9890	20240311	-69.36	2840	20250305	6.69	4785	-36.68	20250103	2840	6.69	20250305	9890	-69.36	20240311	2840	6.69	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
116	20250310	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	93985270	30895	29.77	3160	3160	3025	4030	2170	3100	3042.09	1.08	899	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.14	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
117	20250310	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	38355580	12550	12.09	3160	3160	3025	4030	2170	3100	3056.22	1.08	-1591	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.06	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
118	20250310	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-50	5	-1.61	28996840	9480	9.14	3160	3160	3025	4030	2170	3100	3058.74	1.08	-2119	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	657	-4.82	2.10	12	0.04	-633.00	1449.00	9890	20240311	-69.16	2840	20250305	7.39	4785	-36.26	20250103	2840	7.39	20250305	9890	-69.16	20240311	2840	7.39	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
119	20250310	110959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-30	5	-0.97	25263140	8259	7.96	3160	3160	3025	4030	2170	3100	3058.86	1.08	-2757	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	661	-4.85	2.12	12	0.04	-633.00	1449.00	9890	20240311	-68.96	2840	20250305	8.10	4785	-35.84	20250103	2840	8.10	20250305	9890	-68.96	20240311	2840	8.10	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
120	20250310	101000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	18521770	6049	5.83	3160	3160	3025	4030	2170	3100	3061.96	1.08	-1888	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.03	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
121	20250310	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-30	5	-0.97	8396950	2727	2.63	3160	3160	3060	4030	2170	3100	3079.19	1.08	-1295	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	661	-4.85	2.12	12	0.01	-633.00	1449.00	9890	20240311	-68.96	2840	20250305	8.10	4785	-35.84	20250103	2840	8.10	20250305	9890	-68.96	20240311	2840	8.10	20250305	0.01	N	246710	500	107 억	232159	N	N	0	N	N
122	20250307	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	45	2	1.47	326307935	103742	79.01	3085	3270	2910	3970	2140	3055	3145.38	1.09	-1941	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	668	-4.90	2.14	12	0.48	-633.00	1449.00	9890	20240311	-68.66	2840	20250305	9.15	4785	-35.21	20250103	2840	9.15	20250305	9890	-68.66	20240311	2840	9.15	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
123	20250307	151002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	20	2	0.65	313464365	99543	75.81	3085	3270	2910	3970	2140	3055	3149.03	1.09	-1697	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	663	-4.86	2.12	12	0.46	-633.00	1449.00	9890	20240311	-68.91	2840	20250305	8.27	4785	-35.74	20250103	2840	8.27	20250305	9890	-68.91	20240311	2840	8.27	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
124	20250307	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	55	2	1.80	302348540	95947	73.07	3085	3270	2910	3970	2140	3055	3151.20	1.09	-1625	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	670	-4.91	2.15	12	0.45	-633.00	1449.00	9890	20240311	-68.55	2840	20250305	9.51	4785	-35.01	20250103	2840	9.51	20250305	9890	-68.55	20240311	2840	9.51	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
125	20250307	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	120	2	3.93	282014685	89463	68.13	3085	3270	2910	3970	2140	3055	3152.31	1.09	-704	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	684	-5.02	2.19	12	0.42	-633.00	1449.00	9890	20240311	-67.90	2840	20250305	11.80	4785	-33.65	20250103	2840	11.80	20250305	9890	-67.90	20240311	2840	11.80	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
126	20250307	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	95	2	3.11	148030715	47321	36.04	3085	3270	2910	3970	2140	3055	3128.22	1.09	-768	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	679	-4.98	2.17	12	0.22	-633.00	1449.00	9890	20240311	-68.15	2840	20250305	10.92	4785	-34.17	20250103	2840	10.92	20250305	9890	-68.15	20240311	2840	10.92	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
127	20250307	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	125	2	4.09	75936555	24692	18.80	3085	3200	2910	3970	2140	3055	3075.35	1.09	-5813	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	685	-5.02	2.19	12	0.11	-633.00	1449.00	9890	20240311	-67.85	2840	20250305	11.97	4785	-33.54	20250103	2840	11.97	20250305	9890	-67.85	20240311	2840	11.97	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
128	20250307	100956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-5	5	-0.16	19836795	6611	5.03	3085	3085	2910	3970	2140	3055	3000.57	1.09	-1464	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	657	-4.82	2.10	12	0.03	-633.00	1449.00	9890	20240311	-69.16	2840	20250305	7.39	4785	-36.26	20250103	2840	7.39	20250305	9890	-69.16	20240311	2840	7.39	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
129	20250307	091003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-85	5	-2.78	5709020	1909	1.45	3085	3085	2910	3970	2140	3055	2990.58	1.09	157	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	640	-4.69	2.05	12	0.01	-633.00	1449.00	9890	20240311	-69.97	2840	20250305	4.58	4785	-37.93	20250103	2840	4.58	20250305	9890	-69.97	20240311	2840	4.58	20250305	0.01	N	246710	500	107 억	234142	N	N	0	N	N
130	20250306	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	75	2	2.52	398026725	131095	149.60	3010	3125	2950	3870	2090	2980	3036.17	0.94	31806	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	658	-4.83	2.11	12	0.61	-633.00	1449.00	9890	20240311	-69.11	2840	20250305	7.57	4785	-36.15	20250103	2840	7.57	20250305	9890	-69.11	20240311	2840	7.57	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
131	20250306	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	50	2	1.68	393494930	129605	147.90	3010	3125	2950	3870	2090	2980	3036.11	0.94	31653	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	653	-4.79	2.09	12	0.60	-633.00	1449.00	9890	20240311	-69.36	2840	20250305	6.69	4785	-36.68	20250103	2840	6.69	20250305	9890	-69.36	20240311	2840	6.69	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
132	20250306	140952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	80	2	2.68	359556345	118453	135.17	3010	3125	2950	3870	2090	2980	3035.43	0.94	25198	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	659	-4.83	2.11	12	0.55	-633.00	1449.00	9890	20240311	-69.06	2840	20250305	7.75	4785	-36.05	20250103	2840	7.75	20250305	9890	-69.06	20240311	2840	7.75	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
133	20250306	130953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	65	2	2.18	338476590	111549	127.29	3010	3125	2950	3870	2090	2980	3034.33	0.94	19790	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	656	-4.81	2.10	12	0.52	-633.00	1449.00	9890	20240311	-69.21	2840	20250305	7.22	4785	-36.36	20250103	2840	7.22	20250305	9890	-69.21	20240311	2840	7.22	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
134	20250306	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	55	2	1.85	298785850	98509	112.41	3010	3125	2950	3870	2090	2980	3033.08	0.94	19412	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	654	-4.79	2.09	12	0.46	-633.00	1449.00	9890	20240311	-69.31	2840	20250305	6.87	4785	-36.57	20250103	2840	6.87	20250305	9890	-69.31	20240311	2840	6.87	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
135	20250306	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	-15	5	-0.50	164519255	54411	62.09	3010	3125	2950	3870	2090	2980	3023.64	0.94	2463	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	639	-4.68	2.05	12	0.25	-633.00	1449.00	9890	20240311	-70.02	2840	20250305	4.40	4785	-38.04	20250103	2840	4.40	20250305	9890	-70.02	20240311	2840	4.40	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
136	20250306	100951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-25	5	-0.84	145892530	48121	54.91	3010	3125	2950	3870	2090	2980	3031.79	0.94	1404	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	637	-4.67	2.04	12	0.22	-633.00	1449.00	9890	20240311	-70.12	2840	20250305	4.05	4785	-38.24	20250103	2840	4.05	20250305	9890	-70.12	20240311	2840	4.05	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
137	20250306	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	70	2	2.35	75168290	24407	27.85	3010	3125	3000	3870	2090	2980	3079.78	0.94	10242	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	657	-4.82	2.10	12	0.11	-633.00	1449.00	9890	20240311	-69.16	2840	20250305	7.39	4785	-36.26	20250103	2840	7.39	20250305	9890	-69.16	20240311	2840	7.39	20250305	0.01	N	246710	500	107 억	201690	N	N	0	N	N
138	20250305	160942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2980	10	2	0.34	257614373	87631	50.95	3020	3070	2840	3860	2080	2970	2939.76	0.91	3579	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	642	-4.71	2.06	12	0.41	-633.00	1449.00	9890	20240311	-69.87	2840	20250305	4.93	4785	-37.72	20250103	2840	4.93	20250305	9890	-69.87	20240311	2840	4.93	20250305	0.01	N	246710	500	107 억	196833	N	N	0	N	N
139	20250305	150945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2980	10	2	0.34	255441778	86900	50.53	3020	3070	2840	3860	2080	2970	2939.49	0.91	3655	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	642	-4.71	2.06	12	0.40	-633.00	1449.00	9890	20240311	-69.87	2840	20250305	4.93	4785	-37.72	20250103	2840	4.93	20250305	9890	-69.87	20240311	2840	4.93	20250305	0.01	N	246710	500	107 억	196833	N	N	0	N	N
140	20250305	140944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2925	-45	5	-1.52	233793238	79583	46.27	3020	3070	2840	3860	2080	2970	2937.73	0.91	4666	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	630	-4.62	2.02	12	0.37	-633.00	1449.00	9890	20240311	-70.42	2840	20250305	2.99	4785	-38.87	20250103	2840	2.99	20250305	9890	-70.42	20240311	2840	2.99	20250305	0.01	N	246710	500	107 억	196833	N	N	0	N	N
141	20250305	130940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	-60	5	-2.02	215217398	73214	42.57	3020	3070	2840	3860	2080	2970	2939.57	0.91	6530	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	627	-4.60	2.01	12	0.34	-633.00	1449.00	9890	20240311	-70.58	2840	20250305	2.46	4785	-39.18	20250103	2840	2.46	20250305	9890	-70.58	20240311	2840	2.46	20250305	0.01	N	246710	500	107 억	196833	N	N	0	N	N
142	20250305	120943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	-60	5	-2.02	155794918	52486	30.52	3020	3070	2880	3860	2080	2970	2968.31	0.91	861	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	627	-4.60	2.01	12	0.24	-633.00	1449.00	9890	20240311	-70.58	2880	20250305	1.04	4785	-39.18	20250103	2880	1.04	20250305	9890	-70.58	20240311	2880	1.04	20250305	0.01	N	246710	500	107 억	196833	N	N	0	N	N
143	20250305	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	5	2	0.17	94808758	31612	18.38	3020	3070	2960	3860	2080	2970	2999.14	0.91	2918	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	641	-4.70	2.05	12	0.15	-633.00	1449.00	9890	20240311	-69.92	2900	20250304	2.59	4785	-37.83	20250103	2900	2.59	20250304	9890	-69.92	20240311	2900	2.59	20250304	0.01	N	246710	500	107 억	196833	N	N	0	N	N
144	20250305	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	10	2	0.34	66182364	21983	12.78	3020	3070	2970	3860	2080	2970	3010.62	0.91	1092	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	642	-4.71	2.06	12	0.10	-633.00	1449.00	9890	20240311	-69.87	2900	20250304	2.76	4785	-37.72	20250103	2900	2.76	20250304	9890	-69.87	20240311	2900	2.76	20250304	0.01	N	246710	500	107 억	196833	N	N	0	N	N
145	20250305	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	45	2	1.52	1175935	393	0.23	3020	3020	2980	3860	2080	2970	2992.20	0.91	289	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	650	-4.76	2.08	12	0.00	-633.00	1449.00	9890	20240311	-69.51	2900	20250304	3.97	4785	-36.99	20250103	2900	3.97	20250304	9890	-69.51	20240311	2900	3.97	20250304	0.01	N	246710	500	107 억	196833	N	N	0	N	N
146	20250304	160932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2970	-175	5	-5.56	515033362	171794	106.05	3155	3200	2900	4085	2205	3145	2997.98	0.89	14729	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	640	-4.69	2.05	12	0.80	-633.00	1449.00	9890	20240311	-69.97	2900	20250304	2.41	4785	-37.93	20250103	2900	2.41	20250304	9890	-69.97	20240311	2900	2.41	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
147	20250304	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2975	-170	5	-5.41	506098812	168794	104.20	3155	3200	2900	4085	2205	3145	2998.32	0.89	15784	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	641	-4.70	2.05	12	0.78	-633.00	1449.00	9890	20240311	-69.92	2900	20250304	2.59	4785	-37.83	20250103	2900	2.59	20250304	9890	-69.92	20240311	2900	2.59	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
148	20250304	140932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2985	-160	5	-5.09	360999195	119421	73.72	3155	3200	2985	4085	2205	3145	3022.91	0.89	9091	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	643	-4.72	2.06	12	0.55	-633.00	1449.00	9890	20240311	-69.82	2985	20250304	0.00	4785	-37.62	20250103	2985	0.00	20250304	9890	-69.82	20240311	2985	0.00	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
149	20250304	130929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3015	-130	5	-4.13	240346240	79204	48.89	3155	3200	3000	4085	2205	3145	3034.52	0.89	3026	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	650	-4.76	2.08	12	0.37	-633.00	1449.00	9890	20240311	-69.51	3000	20250304	0.50	4785	-36.99	20250103	3000	0.50	20250304	9890	-69.51	20240311	3000	0.50	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
150	20250304	120927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3035	-110	5	-3.50	197632270	65108	40.19	3155	3200	3000	4085	2205	3145	3035.45	0.89	2302	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	654	-4.79	2.09	12	0.30	-633.00	1449.00	9890	20240311	-69.31	3000	20250304	1.17	4785	-36.57	20250103	3000	1.17	20250304	9890	-69.31	20240311	3000	1.17	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
151	20250304	110930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3015	-130	5	-4.13	154568170	50905	31.42	3155	3200	3000	4085	2205	3145	3036.40	0.89	-3057	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	650	-4.76	2.08	12	0.24	-633.00	1449.00	9890	20240311	-69.51	3000	20250304	0.50	4785	-36.99	20250103	3000	0.50	20250304	9890	-69.51	20240311	3000	0.50	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
152	20250304	100925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3020	-125	5	-3.97	104337495	34273	21.16	3155	3200	3000	4085	2205	3145	3044.31	0.89	-7077	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	651	-4.77	2.08	12	0.16	-633.00	1449.00	9890	20240311	-69.46	3000	20250304	0.67	4785	-36.89	20250103	3000	0.67	20250304	9890	-69.46	20240311	3000	0.67	20250304	0.01	N	246710	500	107 억	191153	N	N	0	N	N
153	20250304	090922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-95	5	-3.02	18687795	5986	3.70	3155	3200	3050	4085	2205	3145	3121.92	0.89	-3084	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	657	-4.82	2.10	12	0.03	-633.00	1449.00	9890	20240311	-69.16	3030	20250228	0.66	4785	-36.26	20250103	3030	0.66	20250228	9890	-69.16	20240311	3030	0.66	20250228	0.01	N	246710	500	107 억	191153	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History