KissMeData/229000/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	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	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-56	5	-3.40	45792825	28203	49.66	1648	1662	1582	2140	1155	1649	1623.69	0.77	-4955	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	252	-5.67	1.69	12	0.18	-281.00	943.00	4150	20240816	-61.61	1131	20241209	40.85	2300	-30.74	20250221	1500	6.20	20250321	4150	-61.61	20240816	1131	40.85	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
3	20250328	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-34	5	-2.06	43391140	26699	47.01	1648	1662	1582	2140	1155	1649	1625.20	0.77	-4315	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	255	-5.75	1.71	12	0.17	-281.00	943.00	4150	20240816	-61.08	1131	20241209	42.79	2300	-29.78	20250221	1500	7.67	20250321	4150	-61.08	20240816	1131	42.79	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
4	20250328	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1628	-21	5	-1.27	40257359	24751	43.58	1648	1662	1582	2140	1155	1649	1626.49	0.77	-5044	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	257	-5.79	1.73	12	0.16	-281.00	943.00	4150	20240816	-60.77	1131	20241209	43.94	2300	-29.22	20250221	1500	8.53	20250321	4150	-60.77	20240816	1131	43.94	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
5	20250328	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	-6	5	-0.36	38619013	23750	41.82	1648	1662	1582	2140	1155	1649	1626.06	0.77	-4815	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	260	-5.85	1.74	12	0.15	-281.00	943.00	4150	20240816	-60.41	1131	20241209	45.27	2300	-28.57	20250221	1500	9.53	20250321	4150	-60.41	20240816	1131	45.27	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
6	20250328	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	-18	5	-1.09	36712023	22583	39.76	1648	1662	1582	2140	1155	1649	1625.65	0.77	-4656	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	258	-5.80	1.73	12	0.14	-281.00	943.00	4150	20240816	-60.70	1131	20241209	44.21	2300	-29.09	20250221	1500	8.73	20250321	4150	-60.70	20240816	1131	44.21	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
7	20250328	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	-43	5	-2.61	11226865	7004	12.33	1648	1648	1582	2140	1155	1649	1602.92	0.77	-534	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	254	-5.72	1.70	12	0.04	-281.00	943.00	4150	20240816	-61.30	1131	20241209	42.00	2300	-30.17	20250221	1500	7.07	20250321	4150	-61.30	20240816	1131	42.00	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
8	20250328	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1584	-65	5	-3.94	5719657	3543	6.24	1648	1648	1584	2140	1155	1649	1614.35	0.77	-444	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	250	-5.64	1.68	12	0.02	-281.00	943.00	4150	20240816	-61.83	1131	20241209	40.05	2300	-31.13	20250221	1500	5.60	20250321	4150	-61.83	20240816	1131	40.05	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
9	20250328	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	-54	5	-3.27	2498675	1530	2.69	1648	1648	1595	2140	1155	1649	1633.12	0.77	-413	1829	1738	1639	1548	1449	1784	1594	79	491	500	1120	1	1	15801971	252	-5.68	1.69	12	0.01	-281.00	943.00	4150	20240816	-61.57	1131	20241209	41.03	2300	-30.65	20250221	1500	6.33	20250321	4150	-61.57	20240816	1131	41.03	20241209	0.11	N	229000	500	79 억	121982	N	N	N	N
10	20250327	162351	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	13	2	0.79	90725343	56796	57.50	1636	1730	1540	2125	1146	1636	1597.39	0.81	-5896	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	261	-5.87	1.75	12	0.36	-281.00	943.00	4200	20240315	-60.74	1131	20241209	45.80	2300	-28.30	20250221	1500	9.93	20250321	4150	-60.27	20240816	1131	45.80	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
11	20250327	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1653	17	2	1.04	85989856	53921	54.59	1636	1730	1540	2125	1146	1636	1594.74	0.81	-4433	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	261	-5.88	1.75	12	0.34	-281.00	943.00	4200	20240315	-60.64	1131	20241209	46.15	2300	-28.13	20250221	1500	10.20	20250321	4150	-60.17	20240816	1131	46.15	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
12	20250327	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1561	-75	5	-4.58	64599107	40528	41.03	1636	1730	1540	2125	1146	1636	1593.94	0.81	-5123	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	247	-5.56	1.66	12	0.26	-281.00	943.00	4200	20240315	-62.83	1131	20241209	38.02	2300	-32.13	20250221	1500	4.07	20250321	4150	-62.39	20240816	1131	38.02	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
13	20250327	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1583	-53	5	-3.24	53967718	33754	34.17	1636	1730	1540	2125	1146	1636	1598.85	0.81	-5072	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	250	-5.63	1.68	12	0.21	-281.00	943.00	4200	20240315	-62.31	1131	20241209	39.96	2300	-31.17	20250221	1500	5.53	20250321	4150	-61.86	20240816	1131	39.96	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
14	20250327	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	1564	-72	5	-4.40	40487099	25173	25.48	1636	1730	1540	2125	1146	1636	1608.35	0.81	-4248	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	247	-5.57	1.66	12	0.16	-281.00	943.00	4200	20240315	-62.76	1131	20241209	38.28	2300	-32.00	20250221	1500	4.27	20250321	4150	-62.31	20240816	1131	38.28	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
15	20250327	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1638	2	2	0.12	17991257	10985	11.12	1636	1730	1604	2125	1146	1636	1637.80	0.81	-3528	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	259	-5.83	1.74	12	0.07	-281.00	943.00	4200	20240315	-61.00	1131	20241209	44.83	2300	-28.78	20250221	1500	9.20	20250321	4150	-60.53	20240816	1131	44.83	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
16	20250327	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	15	2	0.92	9665067	5877	5.95	1636	1730	1604	2125	1146	1636	1644.56	0.81	-1477	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	261	-5.88	1.75	12	0.04	-281.00	943.00	4200	20240315	-60.69	1131	20241209	45.98	2300	-28.22	20250221	1500	10.07	20250321	4150	-60.22	20240816	1131	45.98	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
17	20250327	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-21	5	-1.28	1913201	1176	1.19	1636	1636	1614	2125	1146	1636	1626.87	0.81	-282	1836	1736	1643	1543	1450	1786	1593	79	489	500	1110	1	1	15801971	255	-5.75	1.71	12	0.01	-281.00	943.00	4200	20240315	-61.55	1131	20241209	42.79	2300	-29.78	20250221	1500	7.67	20250321	4150	-61.08	20240816	1131	42.79	20241209	0.11	N	229000	500	79 억	128733	N	N	N	N
18	20250326	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1636	71	2	4.54	162730057	98549	313.61	1584	1743	1550	2030	1096	1565	1651.26	0.59	-4973	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	259	-5.82	1.73	12	0.62	-281.00	943.00	4305	20240314	-62.00	1131	20241209	44.65	2300	-28.87	20250221	1500	9.07	20250321	4150	-60.58	20240816	1131	44.65	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
19	20250326	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1634	69	2	4.41	155443626	94095	299.44	1584	1743	1550	2030	1096	1565	1651.99	0.59	-4680	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	258	-5.81	1.73	12	0.60	-281.00	943.00	4305	20240314	-62.04	1131	20241209	44.47	2300	-28.96	20250221	1500	8.93	20250321	4150	-60.63	20240816	1131	44.47	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
20	20250326	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	62	2	3.96	138919794	83873	266.91	1584	1743	1550	2030	1096	1565	1656.31	0.59	-7446	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	257	-5.79	1.73	12	0.53	-281.00	943.00	4305	20240314	-62.21	1131	20241209	43.85	2300	-29.26	20250221	1500	8.47	20250321	4150	-60.80	20240816	1131	43.85	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
21	20250326	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	34	2	2.17	29525562	18737	59.63	1584	1600	1550	2030	1096	1565	1575.79	0.59	-171	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	253	-5.69	1.70	12	0.12	-281.00	943.00	4305	20240314	-62.86	1131	20241209	41.38	2300	-30.48	20250221	1500	6.60	20250321	4150	-61.47	20240816	1131	41.38	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
22	20250326	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	15	2	0.96	23451575	14913	47.46	1584	1600	1550	2030	1096	1565	1572.56	0.59	-274	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	250	-5.62	1.68	12	0.09	-281.00	943.00	4305	20240314	-63.30	1131	20241209	39.70	2300	-31.30	20250221	1500	5.33	20250321	4150	-61.93	20240816	1131	39.70	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
23	20250326	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1551	-14	5	-0.89	19011317	12090	38.47	1584	1600	1550	2030	1096	1565	1572.48	0.59	-808	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	245	-5.52	1.64	12	0.08	-281.00	943.00	4305	20240314	-63.97	1131	20241209	37.14	2300	-32.57	20250221	1500	3.40	20250321	4150	-62.63	20240816	1131	37.14	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
24	20250326	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	21	2	1.34	12265150	7796	24.81	1584	1600	1550	2030	1096	1565	1573.26	0.59	-659	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	251	-5.64	1.68	12	0.05	-281.00	943.00	4305	20240314	-63.16	1131	20241209	40.23	2300	-31.04	20250221	1500	5.73	20250321	4150	-61.78	20240816	1131	40.23	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
25	20250326	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1582	17	2	1.09	2997317	1919	6.11	1584	1584	1550	2030	1096	1565	1561.92	0.59	438	1625	1594	1577	1546	1529	1586	1538	79	465	500	1060	1	1	15801971	250	-5.63	1.68	12	0.01	-281.00	943.00	4305	20240314	-63.25	1131	20241209	39.88	2300	-31.22	20250221	1500	5.47	20250321	4150	-61.88	20240816	1131	39.88	20241209	0.11	N	229000	500	79 억	93416	N	N	N	N
26	20250325	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	-11	5	-0.70	49703015	31423	74.38	1591	1608	1560	2045	1104	1576	1581.74	0.53	-633	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	247	-5.57	1.66	12	0.20	-281.00	943.00	4590	20240313	-65.90	1131	20241209	38.37	2300	-31.96	20250221	1500	4.33	20250321	4150	-62.29	20240816	1131	38.37	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
27	20250325	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-16	5	-1.02	49451040	31262	74.00	1591	1608	1560	2045	1104	1576	1581.83	0.53	-625	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	247	-5.55	1.65	12	0.20	-281.00	943.00	4590	20240313	-66.01	1131	20241209	37.93	2300	-32.17	20250221	1500	4.00	20250321	4150	-62.41	20240816	1131	37.93	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
28	20250325	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	1	2	0.06	39302829	24763	58.62	1591	1608	1563	2045	1104	1576	1587.16	0.53	-628	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	249	-5.61	1.67	12	0.16	-281.00	943.00	4590	20240313	-65.64	1131	20241209	39.43	2300	-31.43	20250221	1500	5.13	20250321	4150	-62.00	20240816	1131	39.43	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
29	20250325	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	1	2	0.06	26796289	16811	39.79	1591	1608	1576	2045	1104	1576	1593.97	0.53	194	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	249	-5.61	1.67	12	0.11	-281.00	943.00	4590	20240313	-65.64	1131	20241209	39.43	2300	-31.43	20250221	1500	5.13	20250321	4150	-62.00	20240816	1131	39.43	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
30	20250325	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	2	2	0.13	26092574	16365	38.74	1591	1608	1578	2045	1104	1576	1594.41	0.53	261	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	249	-5.62	1.67	12	0.10	-281.00	943.00	4590	20240313	-65.62	1131	20241209	39.52	2300	-31.39	20250221	1500	5.20	20250321	4150	-61.98	20240816	1131	39.52	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
31	20250325	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	28	2	1.78	13947509	8734	20.67	1591	1608	1590	2045	1104	1576	1596.92	0.53	613	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	253	-5.71	1.70	12	0.06	-281.00	943.00	4590	20240313	-65.05	1131	20241209	41.82	2300	-30.26	20250221	1500	6.93	20250321	4150	-61.35	20240816	1131	41.82	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
32	20250325	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1592	16	2	1.02	5680050	3551	8.41	1591	1608	1590	2045	1104	1576	1599.56	0.53	-172	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	252	-5.67	1.69	12	0.02	-281.00	943.00	4590	20240313	-65.32	1131	20241209	40.76	2300	-30.78	20250221	1500	6.13	20250321	4150	-61.64	20240816	1131	40.76	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
33	20250325	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	20	2	1.27	1023705	642	1.52	1591	1602	1591	2045	1104	1576	1594.56	0.53	369	1664	1619	1588	1543	1512	1642	1566	79	469	500	1070	1	1	15801971	252	-5.68	1.69	12	0.00	-281.00	943.00	4590	20240313	-65.23	1131	20241209	41.11	2300	-30.61	20250221	1500	6.40	20250321	4150	-61.54	20240816	1131	41.11	20241209	0.11	N	229000	500	79 억	84106	N	N	N	N
34	20250324	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1576	22	2	1.42	67272226	41857	23.32	1557	1633	1557	2020	1088	1554	1607.19	0.52	-269	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	249	-5.61	1.67	12	0.26	-281.00	943.00	4590	20240313	-65.66	1131	20241209	39.35	2300	-31.48	20250221	1500	5.07	20250321	4150	-62.02	20240816	1131	39.35	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
35	20250324	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	45	2	2.90	61075863	37959	21.15	1557	1633	1557	2020	1088	1554	1609.00	0.52	102	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	253	-5.69	1.70	12	0.24	-281.00	943.00	4590	20240313	-65.16	1131	20241209	41.38	2300	-30.48	20250221	1500	6.60	20250321	4150	-61.47	20240816	1131	41.38	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
36	20250324	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	51	2	3.28	57651155	35824	19.96	1557	1633	1557	2020	1088	1554	1609.29	0.52	-178	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	254	-5.71	1.70	12	0.23	-281.00	943.00	4590	20240313	-65.03	1131	20241209	41.91	2300	-30.22	20250221	1500	7.00	20250321	4150	-61.33	20240816	1131	41.91	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
37	20250324	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1601	47	2	3.02	55956080	34767	19.37	1557	1633	1557	2020	1088	1554	1609.46	0.52	-281	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	253	-5.70	1.70	12	0.22	-281.00	943.00	4590	20240313	-65.12	1131	20241209	41.56	2300	-30.39	20250221	1500	6.73	20250321	4150	-61.42	20240816	1131	41.56	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
38	20250324	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	53	2	3.41	52977492	32905	18.33	1557	1633	1557	2020	1088	1554	1610.01	0.52	-284	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	254	-5.72	1.70	12	0.21	-281.00	943.00	4590	20240313	-64.99	1131	20241209	42.09	2300	-30.13	20250221	1500	7.13	20250321	4150	-61.28	20240816	1131	42.09	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
39	20250324	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1611	57	2	3.67	45849931	28479	15.87	1557	1633	1557	2020	1088	1554	1609.96	0.52	82	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	255	-5.73	1.71	12	0.18	-281.00	943.00	4590	20240313	-64.90	1131	20241209	42.44	2300	-29.96	20250221	1500	7.40	20250321	4150	-61.18	20240816	1131	42.44	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
40	20250324	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	71	2	4.57	41480854	25784	14.36	1557	1633	1557	2020	1088	1554	1608.78	0.52	714	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	257	-5.78	1.72	12	0.16	-281.00	943.00	4590	20240313	-64.60	1131	20241209	43.68	2300	-29.35	20250221	1500	8.33	20250321	4150	-60.84	20240816	1131	43.68	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
41	20250324	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	36	2	2.32	1808569	1147	0.64	1557	1595	1557	2020	1088	1554	1576.78	0.52	-232	1842	1698	1599	1455	1356	1648	1405	79	466	500	1050	1	1	15801971	251	-5.66	1.69	12	0.01	-281.00	943.00	4590	20240313	-65.36	1131	20241209	40.58	2300	-30.87	20250221	1500	6.00	20250321	4150	-61.69	20240816	1131	40.58	20241209	0.11	N	229000	500	79 억	81918	N	N	N	N
42	20250321	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1554	-184	5	-10.59	283134493	179438	413.52	1743	1743	1500	2255	1217	1738	1577.91	0.64	-32892	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	246	-5.53	1.65	12	1.14	-281.00	943.00	4590	20240313	-66.14	1131	20241209	37.40	2300	-32.43	20250221	1500	3.60	20250321	4150	-62.55	20240816	1131	37.40	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
43	20250321	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	-188	5	-10.82	274456776	173836	400.61	1743	1743	1500	2255	1217	1738	1578.83	0.64	-32525	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	245	-5.52	1.64	12	1.10	-281.00	943.00	4590	20240313	-66.23	1131	20241209	37.05	2300	-32.61	20250221	1500	3.33	20250321	4150	-62.65	20240816	1131	37.05	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
44	20250321	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1548	-190	5	-10.93	266342823	168584	388.51	1743	1743	1500	2255	1217	1738	1579.88	0.64	-31404	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	245	-5.51	1.64	12	1.07	-281.00	943.00	4590	20240313	-66.27	1131	20241209	36.87	2300	-32.70	20250221	1500	3.20	20250321	4150	-62.70	20240816	1131	36.87	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
45	20250321	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	-183	5	-10.53	256388515	162150	373.68	1743	1743	1500	2255	1217	1738	1581.18	0.64	-27077	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	246	-5.53	1.65	12	1.03	-281.00	943.00	4590	20240313	-66.12	1131	20241209	37.49	2300	-32.39	20250221	1500	3.67	20250321	4150	-62.53	20240816	1131	37.49	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
46	20250321	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-178	5	-10.24	235185329	148485	342.19	1743	1743	1500	2255	1217	1738	1583.90	0.64	-22500	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	247	-5.55	1.65	12	0.94	-281.00	943.00	4590	20240313	-66.01	1131	20241209	37.93	2300	-32.17	20250221	1500	4.00	20250321	4150	-62.41	20240816	1131	37.93	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
47	20250321	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-197	5	-11.33	215536615	135759	312.86	1743	1743	1500	2255	1217	1738	1587.64	0.64	-21516	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	244	-5.48	1.63	12	0.86	-281.00	943.00	4590	20240313	-66.43	1131	20241209	36.25	2300	-33.00	20250221	1500	2.73	20250321	4150	-62.87	20240816	1131	36.25	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
48	20250321	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	-200	5	-11.51	167467413	104472	240.76	1743	1743	1500	2255	1217	1738	1602.99	0.64	-14159	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	243	-5.47	1.63	12	0.66	-281.00	943.00	4590	20240313	-66.49	1131	20241209	35.99	2300	-33.13	20250221	1500	2.53	20250321	4150	-62.94	20240816	1131	35.99	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
49	20250321	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-34	5	-1.96	8373646	4879	11.24	1743	1743	1704	2255	1217	1738	1716.26	0.64	-1618	1798	1768	1753	1723	1708	1760	1715	79	517	500	1180	1	1	15801971	269	-6.06	1.81	12	0.03	-281.00	943.00	4590	20240313	-62.88	1131	20241209	50.66	2300	-25.91	20250221	1650	3.27	20250114	4150	-58.94	20240816	1131	50.66	20241209	0.11	N	229000	500	79 억	101408	N	N	N	N
50	20250320	161635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-35	5	-1.97	76158205	43393	217.39	1783	1783	1738	2300	1242	1773	1755.08	0.71	-10307	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	275	-6.19	1.84	12	0.27	-281.00	943.00	4590	20240313	-62.14	1131	20241209	53.67	2300	-24.43	20250221	1650	5.33	20250114	4150	-58.12	20240816	1131	53.67	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
51	20250320	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-33	5	-1.86	70926881	40385	202.32	1783	1783	1740	2300	1242	1773	1756.27	0.71	-9391	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	275	-6.19	1.85	12	0.26	-281.00	943.00	4590	20240313	-62.09	1131	20241209	53.85	2300	-24.35	20250221	1650	5.45	20250114	4150	-58.07	20240816	1131	53.85	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
52	20250320	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	-31	5	-1.75	57211831	32523	162.93	1783	1783	1742	2300	1242	1773	1759.12	0.71	-8058	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	275	-6.20	1.85	12	0.21	-281.00	943.00	4590	20240313	-62.05	1131	20241209	54.02	2300	-24.26	20250221	1650	5.58	20250114	4150	-58.02	20240816	1131	54.02	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
53	20250320	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-17	5	-0.96	31102024	17626	88.30	1783	1783	1756	2300	1242	1773	1764.55	0.71	-4610	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	277	-6.25	1.86	12	0.11	-281.00	943.00	4590	20240313	-61.74	1131	20241209	55.26	2300	-23.65	20250221	1650	6.42	20250114	4150	-57.69	20240816	1131	55.26	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
54	20250320	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-7	5	-0.39	18153288	10299	51.60	1783	1783	1756	2300	1242	1773	1762.63	0.71	-598	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	279	-6.28	1.87	12	0.07	-281.00	943.00	4590	20240313	-61.53	1131	20241209	56.15	2300	-23.22	20250221	1650	7.03	20250114	4150	-57.45	20240816	1131	56.15	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
55	20250320	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-2	5	-0.11	16234139	9208	46.13	1783	1783	1756	2300	1242	1773	1763.05	0.71	-224	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	280	-6.30	1.88	12	0.06	-281.00	943.00	4590	20240313	-61.42	1131	20241209	56.59	2300	-23.00	20250221	1650	7.33	20250114	4150	-57.33	20240816	1131	56.59	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
56	20250320	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-2	5	-0.11	8876069	5027	25.18	1783	1783	1759	2300	1242	1773	1765.68	0.71	230	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	280	-6.30	1.88	12	0.03	-281.00	943.00	4590	20240313	-61.42	1131	20241209	56.59	2300	-23.00	20250221	1650	7.33	20250114	4150	-57.33	20240816	1131	56.59	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
57	20250320	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-9	5	-0.51	1971246	1113	5.58	1783	1783	1764	2300	1242	1773	1771.11	0.71	395	1793	1782	1769	1758	1745	1776	1752	79	527	500	1200	1	1	15801971	279	-6.28	1.87	12	0.01	-281.00	943.00	4590	20240313	-61.57	1131	20241209	55.97	2300	-23.30	20250221	1650	6.91	20250114	4150	-57.49	20240816	1131	55.97	20241209	0.11	N	229000	500	79 억	111809	N	N	N	N
58	20250319	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	6	2	0.34	35223395	19960	96.45	1780	1780	1756	2295	1237	1767	1764.49	0.66	-5863	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	280	-1.08	1.75	12	0.13	-1646.00	1012.00	4590	20240313	-61.37	1131	20241209	56.76	2300	-22.91	20250221	1650	7.45	20250114	4150	-57.28	20240816	1131	56.76	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
59	20250319	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	6	2	0.34	33131465	18780	90.75	1780	1780	1756	2295	1237	1767	1764.19	0.66	-5811	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	280	-1.08	1.75	12	0.12	-1646.00	1012.00	4590	20240313	-61.37	1131	20241209	56.76	2300	-22.91	20250221	1650	7.45	20250114	4150	-57.28	20240816	1131	56.76	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
60	20250319	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-3	5	-0.17	15762582	8920	43.10	1780	1780	1761	2295	1237	1767	1767.11	0.66	-2017	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	279	-1.07	1.74	12	0.06	-1646.00	1012.00	4590	20240313	-61.57	1131	20241209	55.97	2300	-23.30	20250221	1650	6.91	20250114	4150	-57.49	20240816	1131	55.97	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
61	20250319	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	-5	5	-0.28	14397630	8146	39.36	1780	1780	1761	2295	1237	1767	1767.45	0.66	-1593	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	278	-1.07	1.74	12	0.05	-1646.00	1012.00	4590	20240313	-61.61	1131	20241209	55.79	2300	-23.39	20250221	1650	6.79	20250114	4150	-57.54	20240816	1131	55.79	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
62	20250319	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	3	2	0.17	7869830	4446	21.48	1780	1780	1767	2295	1237	1767	1770.09	0.66	-779	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	280	-1.08	1.75	12	0.03	-1646.00	1012.00	4590	20240313	-61.44	1131	20241209	56.50	2300	-23.04	20250221	1650	7.27	20250114	4150	-57.35	20240816	1131	56.50	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
63	20250319	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	3	2	0.17	4175527	2357	11.39	1780	1780	1767	2295	1237	1767	1771.54	0.66	-284	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	280	-1.08	1.75	12	0.01	-1646.00	1012.00	4590	20240313	-61.44	1131	20241209	56.50	2300	-23.04	20250221	1650	7.27	20250114	4150	-57.35	20240816	1131	56.50	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
64	20250319	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	9	2	0.51	2353036	1328	6.42	1780	1780	1767	2295	1237	1767	1771.86	0.66	-394	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	281	-1.08	1.75	12	0.01	-1646.00	1012.00	4590	20240313	-61.31	1131	20241209	57.03	2300	-22.78	20250221	1650	7.64	20250114	4150	-57.20	20240816	1131	57.03	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
65	20250319	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	0	3	0.00	21303	12	0.06	1780	1780	1767	2295	1237	1767	1775.25	0.66	-9	1791	1778	1772	1759	1753	1776	1757	79	528	500	1200	1	1	15801971	279	-1.07	1.75	12	0.00	-1646.00	1012.00	4590	20240313	-61.50	1131	20241209	56.23	2300	-23.17	20250221	1650	7.09	20250114	4150	-57.42	20240816	1131	56.23	20241209	0.11	N	229000	500	79 억	104598	N	N	N	N
66	20250318	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-19	5	-1.06	35756380	20185	40.11	1770	1785	1766	2320	1251	1786	1771.43	0.68	-2203	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	279	-1.07	1.75	12	0.13	-1646.00	1012.00	4590	20240313	-61.50	1131	20241209	56.23	2300	-23.17	20250221	1650	7.09	20250114	4150	-57.42	20240816	1131	56.23	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
67	20250318	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-8	5	-0.45	34862201	19679	39.10	1770	1785	1766	2320	1251	1786	1771.54	0.68	-2135	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	281	-1.08	1.76	12	0.12	-1646.00	1012.00	4590	20240313	-61.26	1131	20241209	57.21	2300	-22.70	20250221	1650	7.76	20250114	4150	-57.16	20240816	1131	57.21	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
68	20250318	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-16	5	-0.90	21720121	12256	24.35	1770	1785	1767	2320	1251	1786	1772.20	0.68	-907	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	280	-1.08	1.75	12	0.08	-1646.00	1012.00	4590	20240313	-61.44	1131	20241209	56.50	2300	-23.04	20250221	1650	7.27	20250114	4150	-57.35	20240816	1131	56.50	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
69	20250318	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-16	5	-0.90	19624509	11072	22.00	1770	1785	1767	2320	1251	1786	1772.44	0.68	-980	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	280	-1.08	1.75	12	0.07	-1646.00	1012.00	4590	20240313	-61.44	1131	20241209	56.50	2300	-23.04	20250221	1650	7.27	20250114	4150	-57.35	20240816	1131	56.50	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
70	20250318	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-17	5	-0.95	19176582	10819	21.50	1770	1785	1767	2320	1251	1786	1772.49	0.68	-889	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	280	-1.07	1.75	12	0.07	-1646.00	1012.00	4590	20240313	-61.46	1131	20241209	56.41	2300	-23.09	20250221	1650	7.21	20250114	4150	-57.37	20240816	1131	56.41	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
71	20250318	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-8	5	-0.45	16912335	9542	18.96	1770	1785	1767	2320	1251	1786	1772.41	0.68	-760	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	281	-1.08	1.76	12	0.06	-1646.00	1012.00	4590	20240313	-61.26	1131	20241209	57.21	2300	-22.70	20250221	1650	7.76	20250114	4150	-57.16	20240816	1131	57.21	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
72	20250318	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-15	5	-0.84	9937914	5604	11.14	1770	1785	1770	2320	1251	1786	1773.36	0.68	-380	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	280	-1.08	1.75	12	0.04	-1646.00	1012.00	4590	20240313	-61.42	1131	20241209	56.59	2300	-23.00	20250221	1650	7.33	20250114	4150	-57.33	20240816	1131	56.59	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
73	20250318	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1784	-2	5	-0.11	1229342	691	1.37	1770	1784	1770	2320	1251	1786	1779.08	0.68	-281	1893	1839	1802	1748	1711	1866	1775	79	534	500	1210	1	1	15801971	282	-1.08	1.76	12	0.00	-1646.00	1012.00	4590	20240313	-61.13	1131	20241209	57.74	2300	-22.43	20250221	1650	8.12	20250114	4150	-57.01	20240816	1131	57.74	20241209	0.11	N	229000	500	79 억	106837	N	N	N	N
74	20250317	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	6	2	0.34	89501956	50325	125.43	1775	1856	1765	2310	1246	1780	1778.48	0.79	-17521	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	282	-1.09	1.76	12	0.32	-1646.00	1012.00	4590	20240313	-61.09	1131	20241209	57.91	2300	-22.35	20250221	1650	8.24	20250114	4150	-56.96	20240816	1131	57.91	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
75	20250317	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-3	5	-0.17	88818078	49940	124.47	1775	1856	1765	2310	1246	1780	1778.50	0.79	-17201	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	281	-1.08	1.76	12	0.32	-1646.00	1012.00	4590	20240313	-61.29	1131	20241209	57.12	2300	-22.74	20250221	1650	7.70	20250114	4150	-57.18	20240816	1131	57.12	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
76	20250317	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-2	5	-0.11	61153204	34298	85.48	1775	1856	1768	2310	1246	1780	1783.00	0.79	-10724	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	281	-1.08	1.76	12	0.22	-1646.00	1012.00	4590	20240313	-61.26	1131	20241209	57.21	2300	-22.70	20250221	1650	7.76	20250114	4150	-57.16	20240816	1131	57.21	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
77	20250317	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-8	5	-0.45	43392393	24287	60.53	1775	1856	1768	2310	1246	1780	1786.65	0.79	-8278	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	280	-1.08	1.75	12	0.15	-1646.00	1012.00	4590	20240313	-61.39	1131	20241209	56.68	2300	-22.96	20250221	1650	7.39	20250114	4150	-57.30	20240816	1131	56.68	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
78	20250317	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-9	5	-0.51	39844162	22292	55.56	1775	1856	1768	2310	1246	1780	1787.37	0.79	-7031	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	280	-1.08	1.75	12	0.14	-1646.00	1012.00	4590	20240313	-61.42	1131	20241209	56.59	2300	-23.00	20250221	1650	7.33	20250114	4150	-57.33	20240816	1131	56.59	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
79	20250317	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-2	5	-0.11	28408413	15850	39.50	1775	1856	1768	2310	1246	1780	1792.33	0.79	-1230	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	281	-1.08	1.76	12	0.10	-1646.00	1012.00	4590	20240313	-61.26	1131	20241209	57.21	2300	-22.70	20250221	1650	7.76	20250114	4150	-57.16	20240816	1131	57.21	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
80	20250317	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-7	5	-0.39	24184746	13476	33.59	1775	1856	1768	2310	1246	1780	1794.65	0.79	-1006	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	280	-1.08	1.75	12	0.09	-1646.00	1012.00	4590	20240313	-61.37	1131	20241209	56.76	2300	-22.91	20250221	1650	7.45	20250114	4150	-57.28	20240816	1131	56.76	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
81	20250317	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	39	2	2.19	14351404	7966	19.85	1775	1856	1768	2310	1246	1780	1801.58	0.79	920	1838	1809	1791	1762	1744	1800	1753	79	530	500	1210	1	1	15801971	287	-1.11	1.80	12	0.05	-1646.00	1012.00	4590	20240313	-60.37	1131	20241209	60.83	2300	-20.91	20250221	1650	10.24	20250114	4150	-56.17	20240816	1131	60.83	20241209	0.11	N	229000	500	79 억	124377	N	N	N	N
82	20250314	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-6	5	-0.34	71754196	40122	63.79	1786	1820	1773	2320	1251	1786	1788.40	0.82	-5109	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	281	-1.08	1.76	12	0.25	-1646.00	1012.00	4590	20240313	-61.22	1131	20241209	57.38	2300	-22.61	20250221	1650	7.88	20250114	4305	-58.65	20240314	1131	57.38	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
83	20250314	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	-7	5	-0.39	68774076	38454	61.13	1786	1820	1773	2320	1251	1786	1788.48	0.82	-4137	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	281	-1.08	1.76	12	0.24	-1646.00	1012.00	4590	20240313	-61.24	1131	20241209	57.29	2300	-22.65	20250221	1650	7.82	20250114	4305	-58.68	20240314	1131	57.29	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
84	20250314	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	3	2	0.17	64835332	36248	57.63	1786	1820	1773	2320	1251	1786	1788.66	0.82	-3129	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	283	-1.09	1.77	12	0.23	-1646.00	1012.00	4590	20240313	-61.02	1131	20241209	58.18	2300	-22.22	20250221	1650	8.42	20250114	4305	-58.44	20240314	1131	58.18	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
85	20250314	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	14	2	0.78	52913363	29550	46.98	1786	1820	1775	2320	1251	1786	1790.64	0.82	-4112	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	284	-1.09	1.78	12	0.19	-1646.00	1012.00	4590	20240313	-60.78	1131	20241209	59.15	2300	-21.74	20250221	1650	9.09	20250114	4305	-58.19	20240314	1131	59.15	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
86	20250314	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	0	3	0.00	20942732	11713	18.62	1786	1803	1775	2320	1251	1786	1787.99	0.82	-2270	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	282	-1.09	1.76	12	0.07	-1646.00	1012.00	4590	20240313	-61.09	1131	20241209	57.91	2300	-22.35	20250221	1650	8.24	20250114	4305	-58.51	20240314	1131	57.91	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
87	20250314	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	13	2	0.73	8110123	4525	7.19	1786	1803	1786	2320	1251	1786	1792.29	0.82	-292	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	284	-1.09	1.78	12	0.03	-1646.00	1012.00	4590	20240313	-60.81	1131	20241209	59.06	2300	-21.78	20250221	1650	9.03	20250114	4305	-58.21	20240314	1131	59.06	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
88	20250314	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	5	2	0.28	2754584	1536	2.44	1786	1803	1786	2320	1251	1786	1793.35	0.82	-176	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	283	-1.09	1.77	12	0.01	-1646.00	1012.00	4590	20240313	-60.98	1131	20241209	58.36	2300	-22.13	20250221	1650	8.55	20250114	4305	-58.40	20240314	1131	58.36	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
89	20250314	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	0	3	0.00	273258	153	0.24	1786	1786	1786	2320	1251	1786	1786.00	0.82	-53	1935	1860	1800	1725	1665	1830	1695	79	534	500	1210	1	1	15801971	282	-1.09	1.76	12	0.00	-1646.00	1012.00	4590	20240313	-61.09	1131	20241209	57.91	2300	-22.35	20250221	1650	8.24	20250114	4305	-58.51	20240314	1131	57.91	20241209	0.11	N	229000	500	79 억	129469	N	N	N	N
90	20250313	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	-62	5	-3.35	113470505	62898	169.13	1875	1875	1740	2400	1294	1848	1804.04	0.72	3959	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	282	-1.09	1.76	12	0.40	-1646.00	1012.00	4590	20240313	-61.09	1131	20241209	57.91	2300	-22.35	20250221	1650	8.24	20250114	4590	-61.09	20240313	1131	57.91	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
91	20250313	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	-35	5	-1.89	110750599	61384	165.06	1875	1875	1740	2400	1294	1848	1804.23	0.72	4873	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	286	-1.10	1.79	12	0.39	-1646.00	1012.00	4590	20240313	-60.50	1131	20241209	60.30	2300	-21.17	20250221	1650	9.88	20250114	4590	-60.50	20240313	1131	60.30	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
92	20250313	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-24	5	-1.30	108564612	60177	161.81	1875	1875	1740	2400	1294	1848	1804.09	0.72	5354	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	288	-1.11	1.80	12	0.38	-1646.00	1012.00	4590	20240313	-60.26	1131	20241209	61.27	2300	-20.70	20250221	1650	10.55	20250114	4590	-60.26	20240313	1131	61.27	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
93	20250313	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	-59	5	-3.19	82158455	45788	123.12	1875	1875	1740	2400	1294	1848	1794.32	0.72	11302	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	283	-1.09	1.77	12	0.29	-1646.00	1012.00	4590	20240313	-61.02	1131	20241209	58.18	2300	-22.22	20250221	1650	8.42	20250114	4590	-61.02	20240313	1131	58.18	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
94	20250313	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-51	5	-2.76	76162318	42422	114.07	1875	1875	1740	2400	1294	1848	1795.35	0.72	11399	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	284	-1.09	1.78	12	0.27	-1646.00	1012.00	4590	20240313	-60.85	1131	20241209	58.89	2300	-21.87	20250221	1650	8.91	20250114	4590	-60.85	20240313	1131	58.89	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
95	20250313	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-49	5	-2.65	69157637	38514	103.56	1875	1875	1740	2400	1294	1848	1795.65	0.72	12293	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	284	-1.09	1.78	12	0.24	-1646.00	1012.00	4590	20240313	-60.81	1131	20241209	59.06	2300	-21.78	20250221	1650	9.03	20250114	4590	-60.81	20240313	1131	59.06	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
96	20250313	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-31	5	-1.68	38009111	21018	56.52	1875	1875	1740	2400	1294	1848	1808.41	0.72	1021	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	287	-1.10	1.80	12	0.13	-1646.00	1012.00	4590	20240313	-60.41	1131	20241209	60.65	2300	-21.00	20250221	1650	10.12	20250114	4590	-60.41	20240313	1131	60.65	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
97	20250313	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	-1	5	-0.05	4191860	2259	6.07	1875	1875	1847	2400	1294	1848	1855.63	0.72	261	1917	1882	1857	1822	1797	1870	1810	79	552	500	1250	1	1	15801971	292	-1.12	1.83	12	0.01	-1646.00	1012.00	4590	20240313	-59.76	1131	20241209	63.31	2300	-19.70	20250221	1650	11.94	20250114	4590	-59.76	20240313	1131	63.31	20241209	0.12	N	229000	500	79 억	112986	N	N	N	N
98	20250312	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-11	5	-0.59	69031746	37176	68.74	1860	1892	1832	2415	1302	1859	1856.89	0.77	-9313	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	292	-1.12	1.83	12	0.24	-1646.00	1012.00	4590	20240313	-59.74	1131	20241209	63.40	2300	-19.65	20250221	1650	12.00	20250114	4590	-59.74	20240313	1131	63.40	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
99	20250312	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	1	2	0.05	63801864	34350	63.51	1860	1892	1832	2415	1302	1859	1857.41	0.77	-9126	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	294	-1.13	1.84	12	0.22	-1646.00	1012.00	4590	20240313	-59.48	1131	20241209	64.46	2300	-19.13	20250221	1650	12.73	20250114	4590	-59.48	20240313	1131	64.46	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
100	20250312	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-3	5	-0.16	53560586	28839	53.32	1860	1892	1832	2415	1302	1859	1857.23	0.77	-10389	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	293	-1.13	1.83	12	0.18	-1646.00	1012.00	4590	20240313	-59.56	1131	20241209	64.10	2300	-19.30	20250221	1650	12.48	20250114	4590	-59.56	20240313	1131	64.10	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
101	20250312	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	-2	5	-0.11	37911748	20411	37.74	1860	1892	1832	2415	1302	1859	1857.42	0.77	-5023	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	293	-1.13	1.83	12	0.13	-1646.00	1012.00	4590	20240313	-59.54	1131	20241209	64.19	2300	-19.26	20250221	1650	12.55	20250114	4590	-59.54	20240313	1131	64.19	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
102	20250312	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-9	5	-0.48	32664922	17587	32.52	1860	1892	1832	2415	1302	1859	1857.33	0.77	-4811	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	292	-1.12	1.83	12	0.11	-1646.00	1012.00	4590	20240313	-59.69	1131	20241209	63.57	2300	-19.57	20250221	1650	12.12	20250114	4590	-59.69	20240313	1131	63.57	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
103	20250312	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-13	5	-0.70	20591853	11045	20.42	1860	1892	1832	2415	1302	1859	1864.36	0.77	-3604	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	292	-1.12	1.82	12	0.07	-1646.00	1012.00	4590	20240313	-59.78	1131	20241209	63.22	2300	-19.74	20250221	1650	11.88	20250114	4590	-59.78	20240313	1131	63.22	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
104	20250312	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-9	5	-0.48	13489967	7194	13.30	1860	1892	1842	2415	1302	1859	1875.17	0.77	-3558	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	292	-1.12	1.83	12	0.05	-1646.00	1012.00	4590	20240313	-59.69	1131	20241209	63.57	2300	-19.57	20250221	1650	12.12	20250114	4590	-59.69	20240313	1131	63.57	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
105	20250312	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	31	2	1.67	5680239	3013	5.57	1860	1892	1860	2415	1302	1859	1885.24	0.77	-1786	1947	1903	1856	1812	1765	1925	1834	79	556	500	1260	1	1	15801971	299	-1.15	1.87	12	0.02	-1646.00	1012.00	4590	20240313	-58.82	1131	20241209	67.11	2300	-17.83	20250221	1650	14.55	20250114	4590	-58.82	20240313	1131	67.11	20241209	0.11	N	229000	500	79 억	122304	N	N	N	N
106	20250311	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-2	5	-0.11	99000038	53321	100.28	1849	1900	1809	2415	1303	1861	1856.67	0.77	2541	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	294	-1.13	1.84	12	0.34	-1646.00	1012.00	4750	20240227	-60.86	1131	20241209	64.37	2300	-19.17	20250221	1650	12.67	20250114	4590	-59.50	20240313	1131	64.37	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
107	20250311	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	29	2	1.56	93456292	50342	94.68	1849	1900	1809	2415	1303	1861	1856.43	0.77	2530	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	299	-1.15	1.87	12	0.32	-1646.00	1012.00	4750	20240227	-60.21	1131	20241209	67.11	2300	-17.83	20250221	1650	14.55	20250114	4590	-58.82	20240313	1131	67.11	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
108	20250311	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	16	2	0.86	80296758	43302	81.44	1849	1900	1809	2415	1303	1861	1854.34	0.77	4652	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	297	-1.14	1.85	12	0.27	-1646.00	1012.00	4750	20240227	-60.48	1131	20241209	65.96	2300	-18.39	20250221	1650	13.76	20250114	4590	-59.11	20240313	1131	65.96	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
109	20250311	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	18	2	0.97	76196957	41122	77.34	1849	1900	1809	2415	1303	1861	1852.95	0.77	5890	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	297	-1.14	1.86	12	0.26	-1646.00	1012.00	4750	20240227	-60.44	1131	20241209	66.14	2300	-18.30	20250221	1650	13.88	20250114	4590	-59.06	20240313	1131	66.14	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
110	20250311	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	16	2	0.86	58375528	31681	59.58	1849	1877	1809	2415	1303	1861	1842.60	0.77	2652	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	297	-1.14	1.85	12	0.20	-1646.00	1012.00	4750	20240227	-60.48	1131	20241209	65.96	2300	-18.39	20250221	1650	13.76	20250114	4590	-59.11	20240313	1131	65.96	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
111	20250311	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	13	2	0.70	52813998	28708	53.99	1849	1875	1809	2415	1303	1861	1839.70	0.77	1855	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	296	-1.14	1.85	12	0.18	-1646.00	1012.00	4750	20240227	-60.55	1131	20241209	65.69	2300	-18.52	20250221	1650	13.58	20250114	4590	-59.17	20240313	1131	65.69	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
112	20250311	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-9	5	-0.48	33343459	18201	34.23	1849	1874	1809	2415	1303	1861	1831.96	0.77	1860	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	293	-1.13	1.83	12	0.12	-1646.00	1012.00	4750	20240227	-61.01	1131	20241209	63.75	2300	-19.48	20250221	1650	12.24	20250114	4590	-59.65	20240313	1131	63.75	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
113	20250311	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	-50	5	-2.69	9682387	5332	10.03	1849	1849	1809	2415	1303	1861	1815.90	0.77	-3322	1915	1887	1848	1820	1781	1902	1835	79	554	500	1260	1	1	15801971	286	-1.10	1.79	12	0.03	-1646.00	1012.00	4750	20240227	-61.87	1131	20241209	60.12	2300	-21.26	20250221	1650	9.76	20250114	4590	-60.54	20240313	1131	60.12	20241209	0.11	N	229000	500	79 억	120947	N	N	N	N
114	20250310	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	36	2	1.97	98003236	53170	78.57	1840	1876	1809	2370	1278	1825	1843.21	0.73	5266	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	294	-1.13	1.84	12	0.34	-1646.00	1012.00	4750	20240226	-60.82	1131	20241209	64.54	2300	-19.09	20250221	1650	12.79	20250114	4590	-59.46	20240313	1131	64.54	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
115	20250310	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	49	2	2.68	93877573	50952	75.29	1840	1876	1809	2370	1278	1825	1842.47	0.73	4511	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	296	-1.14	1.85	12	0.32	-1646.00	1012.00	4750	20240226	-60.55	1131	20241209	65.69	2300	-18.52	20250221	1650	13.58	20250114	4590	-59.17	20240313	1131	65.69	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
116	20250310	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	17	2	0.93	50362416	27541	40.70	1840	1844	1809	2370	1278	1825	1828.63	0.73	1290	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	291	-1.12	1.82	12	0.17	-1646.00	1012.00	4750	20240226	-61.22	1131	20241209	62.86	2300	-19.91	20250221	1650	11.64	20250114	4590	-59.87	20240313	1131	62.86	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
117	20250310	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	15	2	0.82	41515973	22718	33.57	1840	1844	1809	2370	1278	1825	1827.45	0.73	1905	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	291	-1.12	1.82	12	0.14	-1646.00	1012.00	4750	20240226	-61.26	1131	20241209	62.69	2300	-20.00	20250221	1650	11.52	20250114	4590	-59.91	20240313	1131	62.69	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
118	20250310	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	13	2	0.71	36429356	19935	29.46	1840	1844	1809	2370	1278	1825	1827.41	0.73	2029	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	290	-1.12	1.82	12	0.13	-1646.00	1012.00	4750	20240226	-61.31	1131	20241209	62.51	2300	-20.09	20250221	1650	11.39	20250114	4590	-59.96	20240313	1131	62.51	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
119	20250310	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-11	5	-0.60	32727402	17911	26.47	1840	1844	1809	2370	1278	1825	1827.22	0.73	2219	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	287	-1.10	1.79	12	0.11	-1646.00	1012.00	4750	20240226	-61.81	1131	20241209	60.39	2300	-21.13	20250221	1650	9.94	20250114	4590	-60.48	20240313	1131	60.39	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
120	20250310	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	10	2	0.55	14099495	7712	11.40	1840	1843	1809	2370	1278	1825	1828.25	0.73	1210	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	290	-1.11	1.81	12	0.05	-1646.00	1012.00	4750	20240226	-61.37	1131	20241209	62.25	2300	-20.22	20250221	1650	11.21	20250114	4590	-60.02	20240313	1131	62.25	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
121	20250310	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	6	2	0.33	9037210	4956	7.32	1840	1840	1809	2370	1278	1825	1823.49	0.73	-621	1878	1851	1816	1789	1754	1865	1803	79	545	500	1240	1	1	15801971	289	-1.11	1.81	12	0.03	-1646.00	1012.00	4750	20240226	-61.45	1131	20241209	61.89	2300	-20.39	20250221	1650	10.97	20250114	4590	-60.11	20240313	1131	61.89	20241209	0.11	N	229000	500	79 억	115758	N	N	N	N
122	20250307	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	23	2	1.28	122807112	67516	232.05	1800	1843	1781	2340	1262	1802	1818.93	0.55	28647	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	288	-1.11	1.80	12	0.43	-1646.00	1012.00	4750	20240223	-61.58	1131	20241209	61.36	2300	-20.65	20250221	1650	10.61	20250114	4590	-60.24	20240313	1131	61.36	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
123	20250307	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	31	2	1.72	116467498	64044	220.11	1800	1843	1781	2340	1262	1802	1818.55	0.55	27846	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	290	-1.11	1.81	12	0.41	-1646.00	1012.00	4750	20240223	-61.41	1131	20241209	62.07	2300	-20.30	20250221	1650	11.09	20250114	4590	-60.07	20240313	1131	62.07	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
124	20250307	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	31	2	1.72	100578935	55387	190.36	1800	1843	1781	2340	1262	1802	1815.93	0.55	27279	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	290	-1.11	1.81	12	0.35	-1646.00	1012.00	4750	20240223	-61.41	1131	20241209	62.07	2300	-20.30	20250221	1650	11.09	20250114	4590	-60.07	20240313	1131	62.07	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
125	20250307	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	29	2	1.61	92601057	51047	175.44	1800	1842	1781	2340	1262	1802	1814.04	0.55	26054	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	289	-1.11	1.81	12	0.32	-1646.00	1012.00	4750	20240223	-61.45	1131	20241209	61.89	2300	-20.39	20250221	1650	10.97	20250114	4590	-60.11	20240313	1131	61.89	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
126	20250307	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	33	2	1.83	72479108	40060	137.68	1800	1838	1781	2340	1262	1802	1809.26	0.55	20332	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	290	-1.11	1.81	12	0.25	-1646.00	1012.00	4750	20240223	-61.37	1131	20241209	62.25	2300	-20.22	20250221	1650	11.21	20250114	4590	-60.02	20240313	1131	62.25	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
127	20250307	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	5	2	0.28	40016380	22232	76.41	1800	1812	1781	2340	1262	1802	1799.95	0.55	7195	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	286	-1.10	1.79	12	0.14	-1646.00	1012.00	4750	20240223	-61.96	1131	20241209	59.77	2300	-21.43	20250221	1650	9.52	20250114	4590	-60.63	20240313	1131	59.77	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
128	20250307	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-7	5	-0.39	33394396	18564	63.80	1800	1812	1781	2340	1262	1802	1798.88	0.55	3977	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	284	-1.09	1.77	12	0.12	-1646.00	1012.00	4750	20240223	-62.21	1131	20241209	58.71	2300	-21.96	20250221	1650	8.79	20250114	4590	-60.89	20240313	1131	58.71	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
129	20250307	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	2	2	0.11	13261663	7368	25.32	1800	1804	1781	2340	1262	1802	1799.90	0.55	3160	1862	1832	1804	1774	1746	1831	1773	79	538	500	1220	1	1	15801971	285	-1.10	1.78	12	0.05	-1646.00	1012.00	4750	20240223	-62.02	1131	20241209	59.50	2300	-21.57	20250221	1650	9.33	20250114	4590	-60.70	20240313	1131	59.50	20241209	0.11	N	229000	500	79 억	87189	N	N	N	N
130	20250306	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	0	3	0.00	52483044	29066	150.28	1802	1834	1776	2340	1262	1802	1805.65	0.58	-4776	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	285	-1.09	1.78	12	0.18	-1646.00	1012.00	4820	20240222	-62.61	1131	20241209	59.33	2300	-21.65	20250221	1650	9.21	20250114	4590	-60.74	20240313	1131	59.33	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
131	20250306	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-2	5	-0.11	50668944	28059	145.08	1802	1834	1776	2340	1262	1802	1805.80	0.58	-4907	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	284	-1.09	1.78	12	0.18	-1646.00	1012.00	4820	20240222	-62.66	1131	20241209	59.15	2300	-21.74	20250221	1650	9.09	20250114	4590	-60.78	20240313	1131	59.15	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
132	20250306	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-2	5	-0.11	46194639	25574	132.23	1802	1834	1776	2340	1262	1802	1806.31	0.58	-5147	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	284	-1.09	1.78	12	0.16	-1646.00	1012.00	4820	20240222	-62.66	1131	20241209	59.15	2300	-21.74	20250221	1650	9.09	20250114	4590	-60.78	20240313	1131	59.15	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
133	20250306	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-7	5	-0.39	35859311	19849	102.63	1802	1834	1776	2340	1262	1802	1806.61	0.58	-6064	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	284	-1.09	1.77	12	0.13	-1646.00	1012.00	4820	20240222	-62.76	1131	20241209	58.71	2300	-21.96	20250221	1650	8.79	20250114	4590	-60.89	20240313	1131	58.71	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
134	20250306	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-2	5	-0.11	21864240	12049	62.30	1802	1834	1776	2340	1262	1802	1814.61	0.58	-1938	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	284	-1.09	1.78	12	0.08	-1646.00	1012.00	4820	20240222	-62.66	1131	20241209	59.15	2300	-21.74	20250221	1650	9.09	20250114	4590	-60.78	20240313	1131	59.15	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
135	20250306	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-4	5	-0.22	20513150	11298	58.41	1802	1834	1776	2340	1262	1802	1815.64	0.58	-2015	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	284	-1.09	1.78	12	0.07	-1646.00	1012.00	4820	20240222	-62.70	1131	20241209	58.97	2300	-21.83	20250221	1650	8.97	20250114	4590	-60.83	20240313	1131	58.97	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
136	20250306	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	13	2	0.72	15983026	8794	45.47	1802	1834	1776	2340	1262	1802	1817.49	0.58	-2625	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	287	-1.10	1.79	12	0.06	-1646.00	1012.00	4820	20240222	-62.34	1131	20241209	60.48	2300	-21.09	20250221	1650	10.00	20250114	4590	-60.46	20240313	1131	60.48	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
137	20250306	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-4	5	-0.22	2497652	1386	7.17	1802	1828	1782	2340	1262	1802	1802.06	0.58	-7	1844	1823	1789	1768	1734	1833	1778	79	538	500	1220	1	1	15801971	284	-1.09	1.78	12	0.01	-1646.00	1012.00	4820	20240222	-62.70	1131	20241209	58.97	2300	-21.83	20250221	1650	8.97	20250114	4590	-60.83	20240313	1131	58.97	20241209	0.11	N	229000	500	79 억	91966	N	N	N	N
138	20250305	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	49	2	2.80	34535919	19297	55.77	1755	1810	1755	2275	1228	1753	1789.70	0.53	7659	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	285	-1.09	1.78	12	0.12	-1646.00	1012.00	4840	20240221	-62.77	1131	20241209	59.33	2300	-21.65	20250221	1650	9.21	20250114	4590	-60.74	20240313	1131	59.33	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
139	20250305	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	57	2	3.25	29615778	16568	47.88	1755	1810	1755	2275	1228	1753	1787.53	0.53	6925	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	286	-1.10	1.79	12	0.10	-1646.00	1012.00	4840	20240221	-62.60	1131	20241209	60.04	2300	-21.30	20250221	1650	9.70	20250114	4590	-60.57	20240313	1131	60.04	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
140	20250305	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	37	2	2.11	20022698	11240	32.48	1755	1795	1755	2275	1228	1753	1781.38	0.53	4538	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	283	-1.09	1.77	12	0.07	-1646.00	1012.00	4840	20240221	-63.02	1131	20241209	58.27	2300	-22.17	20250221	1650	8.48	20250114	4590	-61.00	20240313	1131	58.27	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
141	20250305	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1782	29	2	1.65	14028404	7875	22.76	1755	1795	1755	2275	1228	1753	1781.38	0.53	1787	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	282	-1.08	1.76	12	0.05	-1646.00	1012.00	4840	20240221	-63.18	1131	20241209	57.56	2300	-22.52	20250221	1650	8.00	20250114	4590	-61.18	20240313	1131	57.56	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
142	20250305	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	34	2	1.94	11676195	6556	18.95	1755	1795	1755	2275	1228	1753	1780.99	0.53	611	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	282	-1.09	1.77	12	0.04	-1646.00	1012.00	4840	20240221	-63.08	1131	20241209	58.00	2300	-22.30	20250221	1650	8.30	20250114	4590	-61.07	20240313	1131	58.00	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
143	20250305	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	35	2	2.00	10327186	5800	16.76	1755	1795	1755	2275	1228	1753	1780.55	0.53	579	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	283	-1.09	1.77	12	0.04	-1646.00	1012.00	4840	20240221	-63.06	1131	20241209	58.09	2300	-22.26	20250221	1650	8.36	20250114	4590	-61.05	20240313	1131	58.09	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
144	20250305	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	36	2	2.05	6846377	3846	11.11	1755	1795	1755	2275	1228	1753	1780.13	0.53	559	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	283	-1.09	1.77	12	0.02	-1646.00	1012.00	4840	20240221	-63.04	1131	20241209	58.18	2300	-22.22	20250221	1650	8.42	20250114	4590	-61.02	20240313	1131	58.18	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
145	20250305	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	16	2	0.91	795861	453	1.31	1755	1771	1755	2275	1228	1753	1756.87	0.53	391	1824	1788	1767	1731	1710	1778	1721	79	522	500	1190	1	1	15801971	280	-1.07	1.75	12	0.00	-1646.00	1012.00	4840	20240221	-63.45	1131	20241209	56.41	2300	-23.09	20250221	1650	7.21	20250114	4590	-61.46	20240313	1131	56.41	20241209	0.11	N	229000	500	79 억	84411	N	N	N	N
146	20250304	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	-3	5	-0.17	60805528	34603	29.43	1803	1803	1746	2280	1230	1756	1757.23	0.54	-1313	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	277	-1.07	1.73	12	0.22	-1646.00	1012.00	4860	20240220	-63.93	1131	20241209	55.00	2300	-23.78	20250221	1650	6.24	20250114	4590	-61.81	20240313	1131	55.00	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
147	20250304	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	2	2	0.11	50208288	28558	24.29	1803	1803	1746	2280	1230	1756	1758.12	0.54	-3977	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	278	-1.07	1.74	12	0.18	-1646.00	1012.00	4860	20240220	-63.83	1131	20241209	55.44	2300	-23.57	20250221	1650	6.55	20250114	4590	-61.70	20240313	1131	55.44	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
148	20250304	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	3	2	0.17	31762982	18057	15.36	1803	1803	1746	2280	1230	1756	1759.04	0.54	-2943	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	278	-1.07	1.74	12	0.11	-1646.00	1012.00	4860	20240220	-63.81	1131	20241209	55.53	2300	-23.52	20250221	1650	6.61	20250114	4590	-61.68	20240313	1131	55.53	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
149	20250304	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	7	2	0.40	27619239	15703	13.36	1803	1803	1746	2280	1230	1756	1758.85	0.54	-2655	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	279	-1.07	1.74	12	0.10	-1646.00	1012.00	4860	20240220	-63.72	1131	20241209	55.88	2300	-23.35	20250221	1650	6.85	20250114	4590	-61.59	20240313	1131	55.88	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
150	20250304	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	9	2	0.51	25668487	14598	12.42	1803	1803	1746	2280	1230	1756	1758.36	0.54	-2292	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	279	-1.07	1.74	12	0.09	-1646.00	1012.00	4860	20240220	-63.68	1131	20241209	56.06	2300	-23.26	20250221	1650	6.97	20250114	4590	-61.55	20240313	1131	56.06	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
151	20250304	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	-2	5	-0.11	24119762	13718	11.67	1803	1803	1746	2280	1230	1756	1758.26	0.54	-2362	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	277	-1.07	1.73	12	0.09	-1646.00	1012.00	4860	20240220	-63.91	1131	20241209	55.08	2300	-23.74	20250221	1650	6.30	20250114	4590	-61.79	20240313	1131	55.08	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
152	20250304	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	15	2	0.85	8991674	5104	4.34	1803	1803	1746	2280	1230	1756	1761.69	0.54	-1175	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	280	-1.08	1.75	12	0.03	-1646.00	1012.00	4860	20240220	-63.56	1131	20241209	56.59	2300	-23.00	20250221	1650	7.33	20250114	4590	-61.42	20240313	1131	56.59	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N
153	20250304	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-10	5	-0.57	1772120	1002	0.85	1803	1803	1746	2280	1230	1756	1768.58	0.54	-183	1850	1802	1771	1723	1692	1787	1708	79	524	500	1190	1	1	15801971	276	-1.06	1.73	12	0.01	-1646.00	1012.00	4860	20240220	-64.07	1131	20241209	54.38	2300	-24.09	20250221	1650	5.82	20250114	4590	-61.96	20240313	1131	54.38	20241209	0.12	N	229000	500	79 억	85773	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History