KissMeData/049180/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160529	51	100.00	KOSDAQ		제약	N	N	N	N	N	1137	-4	5	-0.35	381697023	344253	148.79	1141	1167	1030	1483	799	1141	1108.69	4.28	39634	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	586	-1.30	2.17	12	0.67	-872.00	525.00	4415	20241004	-74.25	1008	20250317	12.80	2735	-58.43	20250102	1008	12.80	20250317	4415	-74.25	20241004	1008	12.80	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
3	20250328	150532	51	100.00	KOSDAQ		제약	N	N	N	N	N	1123	-18	5	-1.58	343476707	310512	134.20	1141	1167	1030	1483	799	1141	1106.16	4.28	46391	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	579	-1.29	2.14	12	0.60	-872.00	525.00	4415	20241004	-74.56	1008	20250317	11.41	2735	-58.94	20250102	1008	11.41	20250317	4415	-74.56	20241004	1008	11.41	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
4	20250328	140533	51	100.00	KOSDAQ		제약	N	N	N	N	N	1113	-28	5	-2.45	291931689	264344	114.25	1141	1167	1030	1483	799	1141	1104.36	4.28	45682	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	573	-1.28	2.12	12	0.51	-872.00	525.00	4415	20241004	-74.79	1008	20250317	10.42	2735	-59.31	20250102	1008	10.42	20250317	4415	-74.79	20241004	1008	10.42	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
5	20250328	130533	51	100.00	KOSDAQ		제약	N	N	N	N	N	1128	-13	5	-1.14	264323469	239842	103.66	1141	1167	1030	1483	799	1141	1102.07	4.28	46274	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	581	-1.29	2.15	12	0.47	-872.00	525.00	4415	20241004	-74.45	1008	20250317	11.90	2735	-58.76	20250102	1008	11.90	20250317	4415	-74.45	20241004	1008	11.90	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
6	20250328	120532	51	100.00	KOSDAQ		제약	N	N	N	N	N	1118	-23	5	-2.02	220201383	200500	86.66	1141	1167	1030	1483	799	1141	1098.26	4.28	48475	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	576	-1.28	2.13	12	0.39	-872.00	525.00	4415	20241004	-74.68	1008	20250317	10.91	2735	-59.12	20250102	1008	10.91	20250317	4415	-74.68	20241004	1008	10.91	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
7	20250328	110530	51	100.00	KOSDAQ		제약	N	N	N	N	N	1113	-28	5	-2.45	205188667	186953	80.80	1141	1167	1030	1483	799	1141	1097.54	4.28	49350	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	573	-1.28	2.12	12	0.36	-872.00	525.00	4415	20241004	-74.79	1008	20250317	10.42	2735	-59.31	20250102	1008	10.42	20250317	4415	-74.79	20241004	1008	10.42	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
8	20250328	100533	51	100.00	KOSDAQ		제약	N	N	N	N	N	1107	-34	5	-2.98	167821453	153373	66.29	1141	1167	1030	1483	799	1141	1094.20	4.28	42961	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	570	-1.27	2.11	12	0.30	-872.00	525.00	4415	20241004	-74.93	1008	20250317	9.82	2735	-59.52	20250102	1008	9.82	20250317	4415	-74.93	20241004	1008	9.82	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
9	20250328	090537	51	100.00	KOSDAQ		제약	N	N	N	N	N	1092	-49	5	-4.29	53574761	49074	21.21	1141	1167	1030	1483	799	1141	1091.71	4.28	2425	1222	1181	1156	1115	1090	1169	1103	258	342	500	0	1	1	51515906	563	-1.25	2.08	12	0.10	-872.00	525.00	4415	20241004	-75.27	1008	20250317	8.33	2735	-60.07	20250102	1008	8.33	20250317	4415	-75.27	20241004	1008	8.33	20250317	N	049180	500	257 억	2204995	N	N	0	N	N
10	20250327	161433	51	100.00	KOSDAQ		제약	N	N	N	N	N	1141	-47	5	-3.96	265470965	231142	43.54	1197	1197	1131	1544	832	1188	1148.48	4.39	-53139	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	588	-1.31	2.17	12	0.45	-872.00	525.00	4415	20241004	-74.16	1008	20250317	13.19	2735	-58.28	20250102	1008	13.19	20250317	4415	-74.16	20241004	1008	13.19	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
11	20250327	150532	51	100.00	KOSDAQ		제약	N	N	N	N	N	1142	-46	5	-3.87	252578371	219853	41.42	1197	1197	1131	1544	832	1188	1148.80	4.39	-51847	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	588	-1.31	2.18	12	0.43	-872.00	525.00	4415	20241004	-74.13	1008	20250317	13.29	2735	-58.24	20250102	1008	13.29	20250317	4415	-74.13	20241004	1008	13.29	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
12	20250327	140529	51	100.00	KOSDAQ		제약	N	N	N	N	N	1141	-47	5	-3.96	234806623	204273	38.48	1197	1197	1131	1544	832	1188	1149.42	4.39	-43896	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	588	-1.31	2.17	12	0.40	-872.00	525.00	4415	20241004	-74.16	1008	20250317	13.19	2735	-58.28	20250102	1008	13.19	20250317	4415	-74.16	20241004	1008	13.19	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
13	20250327	130528	51	100.00	KOSDAQ		제약	N	N	N	N	N	1135	-53	5	-4.46	225244255	195890	36.90	1197	1197	1131	1544	832	1188	1149.80	4.39	-42888	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	585	-1.30	2.16	12	0.38	-872.00	525.00	4415	20241004	-74.29	1008	20250317	12.60	2735	-58.50	20250102	1008	12.60	20250317	4415	-74.29	20241004	1008	12.60	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
14	20250327	120533	51	100.00	KOSDAQ		제약	N	N	N	N	N	1138	-50	5	-4.21	175400020	152176	28.67	1197	1197	1131	1544	832	1188	1152.55	4.39	-31246	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	586	-1.31	2.17	12	0.30	-872.00	525.00	4415	20241004	-74.22	1008	20250317	12.90	2735	-58.39	20250102	1008	12.90	20250317	4415	-74.22	20241004	1008	12.90	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
15	20250327	110533	51	100.00	KOSDAQ		제약	N	N	N	N	N	1135	-53	5	-4.46	153422760	132867	25.03	1197	1197	1131	1544	832	1188	1154.64	4.39	-29836	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	585	-1.30	2.16	12	0.26	-872.00	525.00	4415	20241004	-74.29	1008	20250317	12.60	2735	-58.50	20250102	1008	12.60	20250317	4415	-74.29	20241004	1008	12.60	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
16	20250327	100529	51	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-28	5	-2.36	78346232	67223	12.66	1197	1197	1158	1544	832	1188	1165.38	4.39	-6079	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	598	-1.33	2.21	12	0.13	-872.00	525.00	4415	20241004	-73.73	1008	20250317	15.08	2735	-57.59	20250102	1008	15.08	20250317	4415	-73.73	20241004	1008	15.08	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
17	20250327	090531	51	100.00	KOSDAQ		제약	N	N	N	N	N	1167	-21	5	-1.77	8785295	7474	1.41	1197	1197	1167	1544	832	1188	1174.98	4.39	-4451	1267	1227	1186	1146	1105	1207	1126	258	356	500	0	1	1	51515906	601	-1.34	2.22	12	0.01	-872.00	525.00	4415	20241004	-73.57	1008	20250317	15.77	2735	-57.33	20250102	1008	15.77	20250317	4415	-73.57	20241004	1008	15.77	20250317	N	049180	500	257 억	2259598	N	N	0	N	N
18	20250326	160525	51	100.00	KOSDAQ		제약	N	N	N	N	N	1188	-10	5	-0.83	618368173	527119	48.05	1209	1226	1145	1557	839	1198	1173.11	4.44	-94223	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	612	-1.36	2.26	12	1.02	-872.00	525.00	4415	20241004	-73.09	1008	20250317	17.86	2735	-56.56	20250102	1008	17.86	20250317	4415	-73.09	20241004	1008	17.86	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
19	20250326	150524	51	100.00	KOSDAQ		제약	N	N	N	N	N	1177	-21	5	-1.75	572220302	487935	44.47	1209	1226	1145	1557	839	1198	1172.74	4.44	-104171	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	606	-1.35	2.24	12	0.95	-872.00	525.00	4415	20241004	-73.34	1008	20250317	16.77	2735	-56.97	20250102	1008	16.77	20250317	4415	-73.34	20241004	1008	16.77	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
20	20250326	140526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1170	-28	5	-2.34	522197941	445241	40.58	1209	1226	1145	1557	839	1198	1172.84	4.44	-130501	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	603	-1.34	2.23	12	0.86	-872.00	525.00	4415	20241004	-73.50	1008	20250317	16.07	2735	-57.22	20250102	1008	16.07	20250317	4415	-73.50	20241004	1008	16.07	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
21	20250326	130527	51	100.00	KOSDAQ		제약	N	N	N	N	N	1152	-46	5	-3.84	471396227	401466	36.59	1209	1226	1145	1557	839	1198	1174.19	4.44	-115610	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	593	-1.32	2.19	12	0.78	-872.00	525.00	4415	20241004	-73.91	1008	20250317	14.29	2735	-57.88	20250102	1008	14.29	20250317	4415	-73.91	20241004	1008	14.29	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
22	20250326	120529	51	100.00	KOSDAQ		제약	N	N	N	N	N	1153	-45	5	-3.76	432459453	367769	33.52	1209	1226	1145	1557	839	1198	1175.90	4.44	-100981	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	594	-1.32	2.20	12	0.71	-872.00	525.00	4415	20241004	-73.88	1008	20250317	14.38	2735	-57.84	20250102	1008	14.38	20250317	4415	-73.88	20241004	1008	14.38	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
23	20250326	110527	51	100.00	KOSDAQ		제약	N	N	N	N	N	1147	-51	5	-4.26	417799788	355055	32.36	1209	1226	1145	1557	839	1198	1176.72	4.44	-102351	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	591	-1.32	2.18	12	0.69	-872.00	525.00	4415	20241004	-74.02	1008	20250317	13.79	2735	-58.06	20250102	1008	13.79	20250317	4415	-74.02	20241004	1008	13.79	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
24	20250326	100528	51	100.00	KOSDAQ		제약	N	N	N	N	N	1158	-40	5	-3.34	330372292	279211	25.45	1209	1226	1152	1557	839	1198	1183.24	4.44	-70892	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	597	-1.33	2.21	12	0.54	-872.00	525.00	4415	20241004	-73.77	1008	20250317	14.88	2735	-57.66	20250102	1008	14.88	20250317	4415	-73.77	20241004	1008	14.88	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
25	20250326	090527	51	100.00	KOSDAQ		제약	N	N	N	N	N	1194	-4	5	-0.33	80232897	67453	6.15	1209	1210	1169	1557	839	1198	1189.46	4.44	-19022	1308	1252	1174	1118	1040	1281	1147	258	359	500	0	1	1	51515906	615	-1.37	2.27	12	0.13	-872.00	525.00	4415	20241004	-72.96	1008	20250317	18.45	2735	-56.34	20250102	1008	18.45	20250317	4415	-72.96	20241004	1008	18.45	20250317	N	049180	500	257 억	2286706	N	N	0	N	N
26	20250325	160525	51	100.00	KOSDAQ		제약	N	N	N	N	N	1198	111	2	10.21	1259791607	1082945	135.25	1096	1230	1096	1413	761	1087	1163.20	4.11	173595	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	617	-1.37	2.28	12	2.10	-872.00	525.00	4415	20241004	-72.87	1008	20250317	18.85	2735	-56.20	20250102	1008	18.85	20250317	4415	-72.87	20241004	1008	18.85	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
27	20250325	150525	51	100.00	KOSDAQ		제약	N	N	N	N	N	1188	101	2	9.29	926738997	805926	100.65	1096	1190	1096	1413	761	1087	1149.91	4.11	177859	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	612	-1.36	2.26	12	1.56	-872.00	525.00	4415	20241004	-73.09	1008	20250317	17.86	2735	-56.56	20250102	1008	17.86	20250317	4415	-73.09	20241004	1008	17.86	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
28	20250325	140523	51	100.00	KOSDAQ		제약	N	N	N	N	N	1154	67	2	6.16	714623465	625008	78.06	1096	1170	1096	1413	761	1087	1143.38	4.11	137770	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	594	-1.32	2.20	12	1.21	-872.00	525.00	4415	20241004	-73.86	1008	20250317	14.48	2735	-57.81	20250102	1008	14.48	20250317	4415	-73.86	20241004	1008	14.48	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
29	20250325	130524	51	100.00	KOSDAQ		제약	N	N	N	N	N	1130	43	2	3.96	556637714	488425	61.00	1096	1170	1096	1413	761	1087	1139.66	4.11	109349	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	582	-1.30	2.15	12	0.95	-872.00	525.00	4415	20241004	-74.41	1008	20250317	12.10	2735	-58.68	20250102	1008	12.10	20250317	4415	-74.41	20241004	1008	12.10	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
30	20250325	120524	51	100.00	KOSDAQ		제약	N	N	N	N	N	1140	53	2	4.88	513618067	450540	56.27	1096	1170	1096	1413	761	1087	1140.01	4.11	110831	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	587	-1.31	2.17	12	0.87	-872.00	525.00	4415	20241004	-74.18	1008	20250317	13.10	2735	-58.32	20250102	1008	13.10	20250317	4415	-74.18	20241004	1008	13.10	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
31	20250325	110524	51	100.00	KOSDAQ		제약	N	N	N	N	N	1146	59	2	5.43	416624695	365574	45.66	1096	1170	1096	1413	761	1087	1139.65	4.11	94955	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	590	-1.31	2.18	12	0.71	-872.00	525.00	4415	20241004	-74.04	1008	20250317	13.69	2735	-58.10	20250102	1008	13.69	20250317	4415	-74.04	20241004	1008	13.69	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
32	20250325	100533	51	100.00	KOSDAQ		제약	N	N	N	N	N	1131	44	2	4.05	356923805	313388	39.14	1096	1170	1096	1413	761	1087	1138.92	4.11	77530	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	583	-1.30	2.15	12	0.61	-872.00	525.00	4415	20241004	-74.38	1008	20250317	12.20	2735	-58.65	20250102	1008	12.20	20250317	4415	-74.38	20241004	1008	12.20	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
33	20250325	090528	51	100.00	KOSDAQ		제약	N	N	N	N	N	1135	48	2	4.42	57580429	51511	6.43	1096	1135	1096	1413	761	1087	1117.83	4.11	3798	1218	1152	1104	1038	990	1185	1071	258	326	500	0	1	1	51515906	585	-1.30	2.16	12	0.10	-872.00	525.00	4415	20241004	-74.29	1008	20250317	12.60	2735	-58.50	20250102	1008	12.60	20250317	4415	-74.29	20241004	1008	12.60	20250317	N	049180	500	257 억	2114989	N	N	0	N	N
34	20250324	160522	51	100.00	KOSDAQ		제약	N	N	N	N	N	1087	-76	5	-6.53	883801887	792325	129.71	1079	1170	1056	1511	815	1163	1115.51	3.71	202904	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	560	-1.25	2.07	12	1.54	-872.00	525.00	4415	20241004	-75.38	1008	20250317	7.84	2735	-60.26	20250102	1008	7.84	20250317	4415	-75.38	20241004	1008	7.84	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
35	20250324	150526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1100	-63	5	-5.42	833340935	746187	122.16	1079	1170	1056	1511	815	1163	1116.80	3.71	200671	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	567	-1.26	2.10	12	1.45	-872.00	525.00	4415	20241004	-75.08	1008	20250317	9.13	2735	-59.78	20250102	1008	9.13	20250317	4415	-75.08	20241004	1008	9.13	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
36	20250324	140526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1111	-52	5	-4.47	725274231	648661	106.20	1079	1170	1056	1511	815	1163	1118.11	3.71	200402	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	572	-1.27	2.12	12	1.26	-872.00	525.00	4415	20241004	-74.84	1008	20250317	10.22	2735	-59.38	20250102	1008	10.22	20250317	4415	-74.84	20241004	1008	10.22	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
37	20250324	130526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1120	-43	5	-3.70	628360394	561926	92.00	1079	1170	1056	1511	815	1163	1118.23	3.71	176139	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	577	-1.28	2.13	12	1.09	-872.00	525.00	4415	20241004	-74.63	1008	20250317	11.11	2735	-59.05	20250102	1008	11.11	20250317	4415	-74.63	20241004	1008	11.11	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
38	20250324	120526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1131	-32	5	-2.75	561319935	502509	82.27	1079	1170	1056	1511	815	1163	1117.03	3.71	157904	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	583	-1.30	2.15	12	0.98	-872.00	525.00	4415	20241004	-74.38	1008	20250317	12.20	2735	-58.65	20250102	1008	12.20	20250317	4415	-74.38	20241004	1008	12.20	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
39	20250324	110526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1150	-13	5	-1.12	505024313	452923	74.15	1079	1170	1056	1511	815	1163	1115.03	3.71	153893	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	592	-1.32	2.19	12	0.88	-872.00	525.00	4415	20241004	-73.95	1008	20250317	14.09	2735	-57.95	20250102	1008	14.09	20250317	4415	-73.95	20241004	1008	14.09	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
40	20250324	100524	51	100.00	KOSDAQ		제약	N	N	N	N	N	1150	-13	5	-1.12	435724934	392832	64.31	1079	1170	1056	1511	815	1163	1109.19	3.71	151410	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	592	-1.32	2.19	12	0.76	-872.00	525.00	4415	20241004	-73.95	1008	20250317	14.09	2735	-57.95	20250102	1008	14.09	20250317	4415	-73.95	20241004	1008	14.09	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
41	20250324	090526	51	100.00	KOSDAQ		제약	N	N	N	N	N	1092	-71	5	-6.10	171622872	158958	26.02	1079	1131	1056	1511	815	1163	1079.67	3.71	38059	1242	1202	1167	1127	1092	1185	1110	258	348	500	0	1	1	51515906	563	-1.25	2.08	12	0.31	-872.00	525.00	4415	20241004	-75.27	1008	20250317	8.33	2735	-60.07	20250102	1008	8.33	20250317	4415	-75.27	20241004	1008	8.33	20250317	N	049180	500	257 억	1910063	N	N	1	N	N
42	20250321	160541	58	100.00	KOSDAQ		제약	N	N	N	N	N	1163	-25	5	-2.10	706148728	610820	72.08	1207	1207	1132	1544	832	1188	1156.07	3.36	123098	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	599	-1.33	2.22	12	1.19	-872.00	525.00	4415	20241004	-73.66	1008	20250317	15.38	2735	-57.48	20250102	1008	15.38	20250317	4415	-73.66	20241004	1008	15.38	20250317	N	049180	500	257 억	1733351	N	N	1	N	N
43	20250321	150525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	-23	5	-1.94	639216368	553230	65.28	1207	1207	1132	1544	832	1188	1155.43	3.36	100161	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	600	-1.34	2.22	12	1.07	-872.00	525.00	4415	20241004	-73.61	1008	20250317	15.58	2735	-57.40	20250102	1008	15.58	20250317	4415	-73.61	20241004	1008	15.58	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
44	20250321	140525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	-13	5	-1.09	581950083	504291	59.51	1207	1207	1132	1544	832	1188	1154.00	3.36	84049	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	605	-1.35	2.24	12	0.98	-872.00	525.00	4415	20241004	-73.39	1008	20250317	16.57	2735	-57.04	20250102	1008	16.57	20250317	4415	-73.39	20241004	1008	16.57	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
45	20250321	130525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-24	5	-2.02	524064822	454884	53.68	1207	1207	1132	1544	832	1188	1152.08	3.36	67665	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	600	-1.33	2.22	12	0.88	-872.00	525.00	4415	20241004	-73.64	1008	20250317	15.48	2735	-57.44	20250102	1008	15.48	20250317	4415	-73.64	20241004	1008	15.48	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
46	20250321	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1152	-36	5	-3.03	462549011	401919	47.43	1207	1207	1132	1544	832	1188	1150.85	3.36	39483	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	593	-1.32	2.19	12	0.78	-872.00	525.00	4415	20241004	-73.91	1008	20250317	14.29	2735	-57.88	20250102	1008	14.29	20250317	4415	-73.91	20241004	1008	14.29	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
47	20250321	110525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1136	-52	5	-4.38	355932223	308982	36.46	1207	1207	1132	1544	832	1188	1151.95	3.36	-5500	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	585	-1.30	2.16	12	0.60	-872.00	525.00	4415	20241004	-74.27	1008	20250317	12.70	2735	-58.46	20250102	1008	12.70	20250317	4415	-74.27	20241004	1008	12.70	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
48	20250321	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1141	-47	5	-3.96	222854692	192053	22.66	1207	1207	1140	1544	832	1188	1160.38	3.36	-25146	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	588	-1.31	2.17	12	0.37	-872.00	525.00	4415	20241004	-74.16	1008	20250317	13.19	2735	-58.28	20250102	1008	13.19	20250317	4415	-74.16	20241004	1008	13.19	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
49	20250321	090528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1168	-20	5	-1.68	54822991	46615	5.50	1207	1207	1161	1544	832	1188	1176.08	3.36	-3215	1298	1242	1198	1142	1098	1238	1138	258	356	500	730	1	1	51515906	602	-1.34	2.22	12	0.09	-872.00	525.00	4415	20241004	-73.54	1008	20250317	15.87	2735	-57.29	20250102	1008	15.87	20250317	4415	-73.54	20241004	1008	15.87	20250317	N	049180	500	257 억	1733351	N	N	7	N	N
50	20250320	160818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1188	3	2	0.25	1013417187	841053	49.53	1188	1254	1154	1540	830	1185	1204.94	3.04	146870	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	612	-1.36	2.26	12	1.63	-872.00	525.00	4415	20241004	-73.09	1008	20250317	17.86	2735	-56.56	20250102	1008	17.86	20250317	4415	-73.09	20241004	1008	17.86	20250317	N	049180	500	257 억	1564856	N	N	7	N	N
51	20250320	150524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1193	8	2	0.68	968844419	803630	47.33	1188	1254	1154	1540	830	1185	1205.59	3.04	143047	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	615	-1.37	2.27	12	1.56	-872.00	525.00	4415	20241004	-72.98	1008	20250317	18.35	2735	-56.38	20250102	1008	18.35	20250317	4415	-72.98	20241004	1008	18.35	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
52	20250320	140526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1204	19	2	1.60	892172345	739719	43.56	1188	1254	1154	1540	830	1185	1206.10	3.04	146777	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	620	-1.38	2.29	12	1.44	-872.00	525.00	4415	20241004	-72.73	1008	20250317	19.44	2735	-55.98	20250102	1008	19.44	20250317	4415	-72.73	20241004	1008	19.44	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
53	20250320	130526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1211	26	2	2.19	799579445	663188	39.05	1188	1254	1154	1540	830	1185	1205.66	3.04	113932	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	624	-1.39	2.31	12	1.29	-872.00	525.00	4415	20241004	-72.57	1008	20250317	20.14	2735	-55.72	20250102	1008	20.14	20250317	4415	-72.57	20241004	1008	20.14	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
54	20250320	120524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1199	14	2	1.18	686507652	569322	33.53	1188	1254	1154	1540	830	1185	1205.83	3.04	77829	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	618	-1.38	2.28	12	1.11	-872.00	525.00	4415	20241004	-72.84	1008	20250317	18.95	2735	-56.16	20250102	1008	18.95	20250317	4415	-72.84	20241004	1008	18.95	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
55	20250320	110524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1202	17	2	1.43	613299452	508356	29.94	1188	1254	1154	1540	830	1185	1206.44	3.04	94635	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	619	-1.38	2.29	12	0.99	-872.00	525.00	4415	20241004	-72.77	1008	20250317	19.25	2735	-56.05	20250102	1008	19.25	20250317	4415	-72.77	20241004	1008	19.25	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
56	20250320	100523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1218	33	2	2.78	264599800	223426	13.16	1188	1225	1154	1540	830	1185	1184.28	3.04	41289	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	627	-1.40	2.32	12	0.43	-872.00	525.00	4415	20241004	-72.41	1008	20250317	20.83	2735	-55.47	20250102	1008	20.83	20250317	4415	-72.41	20241004	1008	20.83	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
57	20250320	090526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1178	-7	5	-0.59	33612098	28441	1.67	1188	1208	1166	1540	830	1185	1181.82	3.04	7142	1375	1279	1215	1119	1055	1248	1088	258	355	500	730	1	1	51515906	607	-1.35	2.24	12	0.06	-872.00	525.00	4415	20241004	-73.32	1008	20250317	16.87	2735	-56.93	20250102	1008	16.87	20250317	4415	-73.32	20241004	1008	16.87	20250317	N	049180	500	257 억	1564856	N	N	0	N	N
58	20250319	160522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1185	-9	5	-0.75	2040869548	1682886	67.33	1192	1311	1151	1552	836	1194	1212.73	2.97	38195	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	610	-1.36	2.26	12	3.27	-872.00	525.00	4415	20241004	-73.16	1008	20250317	17.56	2735	-56.67	20250102	1008	17.56	20250317	4415	-73.16	20241004	1008	17.56	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
59	20250319	150523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	16	2	1.34	1981195417	1633075	65.33	1192	1311	1151	1552	836	1194	1213.17	2.97	37436	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	623	-1.39	2.30	12	3.17	-872.00	525.00	4415	20241004	-72.59	1008	20250317	20.04	2735	-55.76	20250102	1008	20.04	20250317	4415	-72.59	20241004	1008	20.04	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
60	20250319	140524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1199	5	2	0.42	1882855194	1551009	62.05	1192	1311	1151	1552	836	1194	1213.96	2.97	36258	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	618	-1.38	2.28	12	3.01	-872.00	525.00	4415	20241004	-72.84	1008	20250317	18.95	2735	-56.16	20250102	1008	18.95	20250317	4415	-72.84	20241004	1008	18.95	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
61	20250319	130523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1183	-11	5	-0.92	1757302608	1445859	57.84	1192	1311	1151	1552	836	1194	1215.40	2.97	11685	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	609	-1.36	2.25	12	2.81	-872.00	525.00	4415	20241004	-73.20	1008	20250317	17.36	2735	-56.75	20250102	1008	17.36	20250317	4415	-73.20	20241004	1008	17.36	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
62	20250319	120523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1187	-7	5	-0.59	1729354941	1422170	56.89	1192	1311	1151	1552	836	1194	1216.00	2.97	12288	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	611	-1.36	2.26	12	2.76	-872.00	525.00	4415	20241004	-73.11	1008	20250317	17.76	2735	-56.60	20250102	1008	17.76	20250317	4415	-73.11	20241004	1008	17.76	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
63	20250319	110523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1171	-23	5	-1.93	1650222415	1355030	54.21	1192	1311	1151	1552	836	1194	1217.85	2.97	-6386	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	603	-1.34	2.23	12	2.63	-872.00	525.00	4415	20241004	-73.48	1008	20250317	16.17	2735	-57.18	20250102	1008	16.17	20250317	4415	-73.48	20241004	1008	16.17	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
64	20250319	100524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	-29	5	-2.43	1527862668	1249672	49.99	1192	1311	1151	1552	836	1194	1222.61	2.97	-22089	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	600	-1.34	2.22	12	2.43	-872.00	525.00	4415	20241004	-73.61	1008	20250317	15.58	2735	-57.40	20250102	1008	15.58	20250317	4415	-73.61	20241004	1008	15.58	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
65	20250319	090525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	-5	5	-0.42	30881533	26137	1.05	1192	1193	1173	1552	836	1194	1181.52	2.97	13838	1422	1307	1240	1125	1058	1274	1092	258	358	500	740	1	1	51515906	613	-1.36	2.26	12	0.05	-872.00	525.00	4415	20241004	-73.07	1008	20250317	17.96	2735	-56.53	20250102	1008	17.96	20250317	4415	-73.07	20241004	1008	17.96	20250317	N	049180	500	257 억	1528575	N	N	0	N	N
66	20250318	160520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1194	-16	5	-1.32	3099445996	2496371	23.87	1299	1355	1173	1573	847	1210	1241.61	3.15	-96610	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	615	-1.37	2.27	12	4.85	-872.00	525.00	4415	20241004	-72.96	1008	20250317	18.45	2735	-56.34	20250102	1008	18.45	20250317	4415	-72.96	20241004	1008	18.45	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
67	20250318	150523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1186	-24	5	-1.98	3028695205	2437022	23.31	1299	1355	1173	1573	847	1210	1242.79	3.15	-106776	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	611	-1.36	2.26	12	4.73	-872.00	525.00	4415	20241004	-73.14	1008	20250317	17.66	2735	-56.64	20250102	1008	17.66	20250317	4415	-73.14	20241004	1008	17.66	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
68	20250318	140522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	-21	5	-1.74	2883096754	2313960	22.13	1299	1355	1173	1573	847	1210	1245.96	3.15	-98219	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	613	-1.36	2.26	12	4.49	-872.00	525.00	4415	20241004	-73.07	1008	20250317	17.96	2735	-56.53	20250102	1008	17.96	20250317	4415	-73.07	20241004	1008	17.96	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
69	20250318	130521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1186	-24	5	-1.98	2726388861	2181983	20.87	1299	1355	1173	1573	847	1210	1249.50	3.15	-100534	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	611	-1.36	2.26	12	4.24	-872.00	525.00	4415	20241004	-73.14	1008	20250317	17.66	2735	-56.64	20250102	1008	17.66	20250317	4415	-73.14	20241004	1008	17.66	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
70	20250318	120521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1195	-15	5	-1.24	2620421944	2093161	20.02	1299	1355	1173	1573	847	1210	1251.90	3.15	-98827	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	616	-1.37	2.28	12	4.06	-872.00	525.00	4415	20241004	-72.93	1008	20250317	18.55	2735	-56.31	20250102	1008	18.55	20250317	4415	-72.93	20241004	1008	18.55	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
71	20250318	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1196	-14	5	-1.16	2526425695	2014103	19.26	1299	1355	1173	1573	847	1210	1254.37	3.15	-95148	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	616	-1.37	2.28	12	3.91	-872.00	525.00	4415	20241004	-72.91	1008	20250317	18.65	2735	-56.27	20250102	1008	18.65	20250317	4415	-72.91	20241004	1008	18.65	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
72	20250318	100522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1191	-19	5	-1.57	2225827288	1761328	16.84	1299	1355	1188	1573	847	1210	1263.72	3.15	-97660	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	614	-1.37	2.27	12	3.42	-872.00	525.00	4415	20241004	-73.02	1008	20250317	18.15	2735	-56.45	20250102	1008	18.15	20250317	4415	-73.02	20241004	1008	18.15	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
73	20250318	090524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	45	2	3.72	766566832	594730	5.69	1299	1355	1242	1573	847	1210	1288.93	3.15	21772	1434	1322	1165	1053	896	1378	1109	258	363	500	750	1	1	51515906	647	-1.44	2.39	12	1.15	-872.00	525.00	4415	20241004	-71.57	1008	20250317	24.50	2735	-54.11	20250102	1008	24.50	20250317	4415	-71.57	20241004	1008	24.50	20250317	N	049180	500	257 억	1624251	N	N	0	N	N
74	20250317	160520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1210	-230	5	-15.97	11209091356	10228670	1244.84	1100	1277	1008	1872	1008	1440	1095.79	2.17	508347	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	623	-1.39	2.30	12	19.86	-872.00	525.00	4415	20241004	-72.59	1008	20250317	20.04	2735	-55.76	20250102	1008	20.04	20250317	4415	-72.59	20241004	1008	20.04	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
75	20250317	150520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1222	-218	5	-15.14	10770535966	9864658	1200.54	1100	1277	1008	1872	1008	1440	1091.83	2.17	509450	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	630	-1.40	2.33	12	19.15	-872.00	525.00	4415	20241004	-72.32	1008	20250317	21.23	2735	-55.32	20250102	1008	21.23	20250317	4415	-72.32	20241004	1008	21.23	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
76	20250317	140521	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1139	-301	5	-20.90	9276494954	8613166	1048.23	1100	1190	1008	1872	1008	1440	1077.01	2.17	501198	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	587	-1.31	2.17	12	16.72	-872.00	525.00	4415	20241004	-74.20	1008	20250317	13.00	2735	-58.35	20250102	1008	13.00	20250317	4415	-74.20	20241004	1008	13.00	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
77	20250317	130520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1140	-300	5	-20.83	8627821777	8046669	979.29	1100	1190	1008	1872	1008	1440	1072.22	2.17	479245	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	587	-1.31	2.17	12	15.62	-872.00	525.00	4415	20241004	-74.18	1008	20250317	13.10	2735	-58.32	20250102	1008	13.10	20250317	4415	-74.18	20241004	1008	13.10	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
78	20250317	120519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1135	-305	5	-21.18	8082584498	7570451	921.33	1100	1190	1008	1872	1008	1440	1067.65	2.17	453024	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	585	-1.30	2.16	12	14.70	-872.00	525.00	4415	20241004	-74.29	1008	20250317	12.60	2735	-58.50	20250102	1008	12.60	20250317	4415	-74.29	20241004	1008	12.60	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
79	20250317	110519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1091	-349	5	-24.24	6468272961	6155151	749.09	1100	1145	1008	1872	1008	1440	1050.87	2.17	560069	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	562	-1.25	2.08	12	11.95	-872.00	525.00	4415	20241004	-75.29	1008	20250317	8.23	2735	-60.11	20250102	1008	8.23	20250317	4415	-75.29	20241004	1008	8.23	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
80	20250317	100520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1112	-328	5	-22.78	5413663113	5175955	629.92	1100	1145	1008	1872	1008	1440	1045.93	2.17	458738	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	573	-1.28	2.12	12	10.05	-872.00	525.00	4415	20241004	-74.81	1008	20250317	10.32	2735	-59.34	20250102	1008	10.32	20250317	4415	-74.81	20241004	1008	10.32	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
81	20250317	090520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1123	-317	5	-22.01	278802446	252289	30.70	1100	1145	1096	1872	1008	1440	1105.09	2.17	48716	1591	1515	1458	1382	1325	1487	1354	258	432	500	890	1	1	51515906	579	-1.29	2.14	12	0.49	-872.00	525.00	4415	20241004	-74.56	1096	20250317	2.46	2735	-58.94	20250102	1096	2.46	20250317	4415	-74.56	20241004	1096	2.46	20250317	N	049180	500	257 억	1116601	N	N	0	N	N
82	20250314	160518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	59	2	4.27	1199316282	821572	138.33	1445	1534	1401	1795	967	1381	1459.78	2.21	-20678	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	742	-1.65	2.74	12	1.59	-872.00	525.00	4415	20241004	-67.38	1351	20240805	6.59	2735	-47.35	20250102	1371	5.03	20250313	4415	-67.38	20241004	1351	6.59	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
83	20250314	150521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	59	2	4.27	1162114061	795689	133.97	1445	1534	1401	1795	967	1381	1460.51	2.21	-28862	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	742	-1.65	2.74	12	1.54	-872.00	525.00	4415	20241004	-67.38	1351	20240805	6.59	2735	-47.35	20250102	1371	5.03	20250313	4415	-67.38	20241004	1351	6.59	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
84	20250314	140518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1443	62	2	4.49	1093661322	748276	125.99	1445	1534	1401	1795	967	1381	1461.57	2.21	-28195	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	743	-1.65	2.75	12	1.45	-872.00	525.00	4415	20241004	-67.32	1351	20240805	6.81	2735	-47.24	20250102	1371	5.25	20250313	4415	-67.32	20241004	1351	6.81	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
85	20250314	130518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1452	71	2	5.14	1053595732	720607	121.33	1445	1534	1401	1795	967	1381	1462.09	2.21	-43223	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	748	-1.67	2.77	12	1.40	-872.00	525.00	4415	20241004	-67.11	1351	20240805	7.48	2735	-46.91	20250102	1371	5.91	20250313	4415	-67.11	20241004	1351	7.48	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
86	20250314	120520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	51	2	3.69	984469664	672716	113.27	1445	1534	1401	1795	967	1381	1463.43	2.21	-57845	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	738	-1.64	2.73	12	1.31	-872.00	525.00	4415	20241004	-67.57	1351	20240805	6.00	2735	-47.64	20250102	1371	4.45	20250313	4415	-67.57	20241004	1351	6.00	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
87	20250314	110518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	51	2	3.69	935080712	638162	107.45	1445	1534	1401	1795	967	1381	1465.27	2.21	-54571	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	738	-1.64	2.73	12	1.24	-872.00	525.00	4415	20241004	-67.57	1351	20240805	6.00	2735	-47.64	20250102	1371	4.45	20250313	4415	-67.57	20241004	1351	6.00	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
88	20250314	100519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1445	64	2	4.63	851351793	579389	97.55	1445	1534	1401	1795	967	1381	1469.40	2.21	-61506	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	744	-1.66	2.75	12	1.12	-872.00	525.00	4415	20241004	-67.27	1351	20240805	6.96	2735	-47.17	20250102	1371	5.40	20250313	4415	-67.27	20241004	1351	6.96	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
89	20250314	090521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	122	2	8.83	290482633	196807	33.14	1445	1534	1410	1795	967	1381	1475.98	2.21	17490	1545	1463	1417	1335	1289	1440	1312	258	414	500	850	1	1	51515906	774	-1.72	2.86	12	0.38	-872.00	525.00	4415	20241004	-65.96	1351	20240805	11.25	2735	-45.05	20250102	1371	9.63	20250313	4415	-65.96	20241004	1351	11.25	20240805	N	049180	500	257 억	1136760	N	N	0	N	N
90	20250313	160515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	-89	5	-6.05	761282479	540544	168.71	1471	1499	1371	1911	1029	1470	1408.37	2.12	9788	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	711	-1.58	2.63	12	1.05	-872.00	525.00	4415	20241004	-68.72	1351	20240805	2.22	2735	-49.51	20250102	1371	0.73	20250313	4415	-68.72	20241004	1351	2.22	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
91	20250313	150516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1382	-88	5	-5.99	717490224	508786	158.80	1471	1499	1371	1911	1029	1470	1410.20	2.12	10458	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	712	-1.58	2.63	12	0.99	-872.00	525.00	4415	20241004	-68.70	1351	20240805	2.29	2735	-49.47	20250102	1371	0.80	20250313	4415	-68.70	20241004	1351	2.29	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
92	20250313	140515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	-86	5	-5.85	673931694	477372	148.99	1471	1499	1371	1911	1029	1470	1411.75	2.12	15605	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	713	-1.59	2.64	12	0.93	-872.00	525.00	4415	20241004	-68.65	1351	20240805	2.44	2735	-49.40	20250102	1371	0.95	20250313	4415	-68.65	20241004	1351	2.44	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
93	20250313	130515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1390	-80	5	-5.44	500614384	351828	109.81	1471	1499	1385	1911	1029	1470	1422.90	2.12	-31868	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	716	-1.59	2.65	12	0.68	-872.00	525.00	4415	20241004	-68.52	1351	20240805	2.89	2735	-49.18	20250102	1385	0.36	20250313	4415	-68.52	20241004	1351	2.89	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
94	20250313	120516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	-66	5	-4.49	368452767	257145	80.26	1471	1499	1400	1911	1029	1470	1432.86	2.12	-33254	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	723	-1.61	2.67	12	0.50	-872.00	525.00	4415	20241004	-68.20	1351	20240805	3.92	2735	-48.67	20250102	1400	0.29	20250313	4415	-68.20	20241004	1351	3.92	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
95	20250313	110515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	-38	5	-2.59	204074616	141021	44.01	1471	1499	1430	1911	1029	1470	1447.12	2.12	-4832	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	738	-1.64	2.73	12	0.27	-872.00	525.00	4415	20241004	-67.57	1351	20240805	6.00	2735	-47.64	20250102	1430	0.14	20250313	4415	-67.57	20241004	1351	6.00	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
96	20250313	100515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1444	-26	5	-1.77	108990969	74882	23.37	1471	1499	1443	1911	1029	1470	1455.50	2.12	-5551	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	744	-1.66	2.75	12	0.15	-872.00	525.00	4415	20241004	-67.29	1351	20240805	6.88	2735	-47.20	20250102	1430	0.98	20250311	4415	-67.29	20241004	1351	6.88	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
97	20250313	090517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1478	8	2	0.54	18068060	12285	3.83	1471	1499	1461	1911	1029	1470	1470.74	2.12	-849	1534	1502	1466	1434	1398	1484	1416	258	441	500	910	1	1	51515906	761	-1.69	2.82	12	0.02	-872.00	525.00	4415	20241004	-66.52	1351	20240805	9.40	2735	-45.96	20250102	1430	3.36	20250311	4415	-66.52	20241004	1351	9.40	20240805	N	049180	500	257 억	1091458	N	N	0	N	N
98	20250312	160513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	4	2	0.27	461995336	318214	104.57	1498	1498	1430	1905	1027	1466	1451.84	2.11	3957	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	757	-1.69	2.80	12	0.62	-872.00	525.00	4415	20241004	-66.70	1351	20240805	8.81	2735	-46.25	20250102	1430	2.80	20250312	4415	-66.70	20241004	1351	8.81	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
99	20250312	150513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1469	3	2	0.20	449944263	310007	101.87	1498	1498	1430	1905	1027	1466	1451.40	2.11	4077	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	757	-1.68	2.80	12	0.60	-872.00	525.00	4415	20241004	-66.73	1351	20240805	8.73	2735	-46.29	20250102	1430	2.73	20250312	4415	-66.73	20241004	1351	8.73	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
100	20250312	140513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1461	-5	5	-0.34	402956744	277957	91.34	1498	1498	1430	1905	1027	1466	1449.71	2.11	13603	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	753	-1.68	2.78	12	0.54	-872.00	525.00	4415	20241004	-66.91	1351	20240805	8.14	2735	-46.58	20250102	1430	2.17	20250312	4415	-66.91	20241004	1351	8.14	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
101	20250312	130513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1447	-19	5	-1.30	373958635	258050	84.80	1498	1498	1430	1905	1027	1466	1449.17	2.11	8053	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	745	-1.66	2.76	12	0.50	-872.00	525.00	4415	20241004	-67.23	1351	20240805	7.11	2735	-47.09	20250102	1430	1.19	20250312	4415	-67.23	20241004	1351	7.11	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
102	20250312	120515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1442	-24	5	-1.64	322590159	222287	73.05	1498	1498	1430	1905	1027	1466	1451.23	2.11	2915	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	743	-1.65	2.75	12	0.43	-872.00	525.00	4415	20241004	-67.34	1351	20240805	6.74	2735	-47.28	20250102	1430	0.84	20250312	4415	-67.34	20241004	1351	6.74	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
103	20250312	110511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1456	-10	5	-0.68	196487970	134625	44.24	1498	1498	1442	1905	1027	1466	1459.52	2.11	-15370	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	750	-1.67	2.77	12	0.26	-872.00	525.00	4415	20241004	-67.02	1351	20240805	7.77	2735	-46.76	20250102	1430	1.82	20250311	4415	-67.02	20241004	1351	7.77	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
104	20250312	100513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-11	5	-0.75	130495522	89114	29.28	1498	1498	1450	1905	1027	1466	1464.37	2.11	-8633	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	750	-1.67	2.77	12	0.17	-872.00	525.00	4415	20241004	-67.04	1351	20240805	7.70	2735	-46.80	20250102	1430	1.75	20250311	4415	-67.04	20241004	1351	7.70	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
105	20250312	090515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	-15	5	-1.02	35649976	24372	8.01	1498	1498	1451	1905	1027	1466	1462.74	2.11	-9340	1532	1498	1464	1430	1396	1482	1414	258	439	500	900	1	1	51515906	747	-1.66	2.76	12	0.05	-872.00	525.00	4415	20241004	-67.13	1351	20240805	7.40	2735	-46.95	20250102	1430	1.47	20250311	4415	-67.13	20241004	1351	7.40	20240805	N	049180	500	257 억	1088427	N	N	0	N	N
106	20250311	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	-38	5	-2.53	441524850	303206	87.85	1495	1498	1430	1955	1053	1504	1456.19	2.00	57977	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	755	-1.68	2.79	12	0.59	-872.00	525.00	4415	20241004	-66.80	1351	20240805	8.51	2735	-46.40	20250102	1430	2.52	20250311	4415	-66.80	20241004	1351	8.51	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
107	20250311	150511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1460	-44	5	-2.93	402495696	276393	80.09	1495	1498	1430	1955	1053	1504	1456.24	2.00	54014	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	752	-1.67	2.78	12	0.54	-872.00	525.00	4415	20241004	-66.93	1351	20240805	8.07	2735	-46.62	20250102	1430	2.10	20250311	4415	-66.93	20241004	1351	8.07	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
108	20250311	140511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1482	-22	5	-1.46	342889806	235748	68.31	1495	1498	1430	1955	1053	1504	1454.48	2.00	52958	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	763	-1.70	2.82	12	0.46	-872.00	525.00	4415	20241004	-66.43	1351	20240805	9.70	2735	-45.81	20250102	1430	3.64	20250311	4415	-66.43	20241004	1351	9.70	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
109	20250311	130510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1468	-36	5	-2.39	288233590	198561	57.53	1495	1498	1430	1955	1053	1504	1451.61	2.00	22646	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	756	-1.68	2.80	12	0.39	-872.00	525.00	4415	20241004	-66.75	1351	20240805	8.66	2735	-46.33	20250102	1430	2.66	20250311	4415	-66.75	20241004	1351	8.66	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
110	20250311	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	-30	5	-1.99	261501944	180291	52.24	1495	1498	1430	1955	1053	1504	1450.44	2.00	18926	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	759	-1.69	2.81	12	0.35	-872.00	525.00	4415	20241004	-66.61	1351	20240805	9.10	2735	-46.11	20250102	1430	3.08	20250311	4415	-66.61	20241004	1351	9.10	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
111	20250311	110510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1463	-41	5	-2.73	231736274	160002	46.36	1495	1498	1430	1955	1053	1504	1448.33	2.00	15029	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	754	-1.68	2.79	12	0.31	-872.00	525.00	4415	20241004	-66.86	1351	20240805	8.29	2735	-46.51	20250102	1430	2.31	20250311	4415	-66.86	20241004	1351	8.29	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
112	20250311	100512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1453	-51	5	-3.39	175856243	121359	35.16	1495	1498	1430	1955	1053	1504	1449.06	2.00	11648	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	749	-1.67	2.77	12	0.24	-872.00	525.00	4415	20241004	-67.09	1351	20240805	7.55	2735	-46.87	20250102	1430	1.61	20250311	4415	-67.09	20241004	1351	7.55	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
113	20250311	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	-74	5	-4.92	56856911	39024	11.31	1495	1498	1430	1955	1053	1504	1456.97	2.00	-4736	1540	1521	1491	1472	1442	1531	1482	258	451	500	930	1	1	51515906	737	-1.64	2.72	12	0.08	-872.00	525.00	4415	20241004	-67.61	1351	20240805	5.85	2735	-47.71	20250102	1430	0.00	20250311	4415	-67.61	20241004	1351	5.85	20240805	N	049180	500	257 억	1029145	N	N	1	N	N
114	20250310	160506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	1	2	0.07	509733305	344153	107.40	1503	1510	1461	1953	1053	1503	1481.12	1.80	105747	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	775	-1.72	2.86	12	0.67	-872.00	525.00	4415	20241004	-65.93	1351	20240805	11.32	2735	-45.01	20250102	1461	2.94	20250310	4415	-65.93	20241004	1351	11.32	20240805	N	049180	500	257 억	924807	N	N	1	N	N
115	20250310	150509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1498	-5	5	-0.33	489613956	330752	103.22	1503	1510	1461	1953	1053	1503	1480.31	1.80	102423	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	772	-1.72	2.85	12	0.64	-872.00	525.00	4415	20241004	-66.07	1351	20240805	10.88	2735	-45.23	20250102	1461	2.53	20250310	4415	-66.07	20241004	1351	10.88	20240805	N	049180	500	257 억	924807	N	N	0	N	N
116	20250310	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1497	-6	5	-0.40	457672323	309363	96.54	1503	1510	1461	1953	1053	1503	1479.40	1.80	99233	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	771	-1.72	2.85	12	0.60	-872.00	525.00	4415	20241004	-66.09	1351	20240805	10.81	2735	-45.27	20250102	1461	2.46	20250310	4415	-66.09	20241004	1351	10.81	20240805	N	049180	500	257 억	924807	N	N	0	N	N
117	20250310	130508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1494	-9	5	-0.60	399753838	270736	84.49	1503	1503	1461	1953	1053	1503	1476.54	1.80	97983	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	770	-1.71	2.85	12	0.53	-872.00	525.00	4415	20241004	-66.16	1351	20240805	10.58	2735	-45.37	20250102	1461	2.26	20250310	4415	-66.16	20241004	1351	10.58	20240805	N	049180	500	257 억	924807	N	N	0	N	N
118	20250310	120506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	-13	5	-0.86	358585341	243111	75.87	1503	1503	1461	1953	1053	1503	1474.99	1.80	86951	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	768	-1.71	2.84	12	0.47	-872.00	525.00	4415	20241004	-66.25	1351	20240805	10.29	2735	-45.52	20250102	1461	1.98	20250310	4415	-66.25	20241004	1351	10.29	20240805	N	049180	500	257 억	924807	N	N	0	N	N
119	20250310	110506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	-32	5	-2.13	312918792	212344	66.27	1503	1503	1461	1953	1053	1503	1473.64	1.80	63807	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	758	-1.69	2.80	12	0.41	-872.00	525.00	4415	20241004	-66.68	1351	20240805	8.88	2735	-46.22	20250102	1461	0.68	20250310	4415	-66.68	20241004	1351	8.88	20240805	N	049180	500	257 억	924807	N	N	0	N	N
120	20250310	100508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	-37	5	-2.46	240524927	162981	50.86	1503	1503	1465	1953	1053	1503	1475.79	1.80	59881	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	755	-1.68	2.79	12	0.32	-872.00	525.00	4415	20241004	-66.80	1351	20240805	8.51	2735	-46.40	20250102	1465	0.07	20250310	4415	-66.80	20241004	1351	8.51	20240805	N	049180	500	257 억	924807	N	N	0	N	N
121	20250310	090508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	-23	5	-1.53	20517533	13826	4.31	1503	1503	1475	1953	1053	1503	1483.98	1.80	-856	1587	1545	1523	1481	1459	1534	1470	258	450	500	930	1	1	51515906	762	-1.70	2.82	12	0.03	-872.00	525.00	4415	20241004	-66.48	1351	20240805	9.55	2735	-45.89	20250102	1475	0.34	20250310	4415	-66.48	20241004	1351	9.55	20240805	N	049180	500	257 억	924807	N	N	0	N	N
122	20250307	160506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	-51	5	-3.28	485247285	319202	69.23	1555	1565	1501	2020	1088	1554	1520.19	1.86	-32900	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	774	-1.72	2.86	12	0.62	-872.00	525.00	4415	20241004	-65.96	1351	20240805	11.25	2735	-45.05	20250102	1494	0.60	20250305	4415	-65.96	20241004	1351	11.25	20240805	N	049180	500	257 억	957377	N	N	0	N	N
123	20250307	150509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	-46	5	-2.96	443875526	291709	63.27	1555	1565	1503	2020	1088	1554	1521.64	1.86	-38287	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	777	-1.73	2.87	12	0.57	-872.00	525.00	4415	20241004	-65.84	1351	20240805	11.62	2735	-44.86	20250102	1494	0.94	20250305	4415	-65.84	20241004	1351	11.62	20240805	N	049180	500	257 억	957377	N	N	0	N	N
124	20250307	140506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	-46	5	-2.96	356699636	233866	50.73	1555	1565	1508	2020	1088	1554	1525.23	1.86	-47624	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	777	-1.73	2.87	12	0.45	-872.00	525.00	4415	20241004	-65.84	1351	20240805	11.62	2735	-44.86	20250102	1494	0.94	20250305	4415	-65.84	20241004	1351	11.62	20240805	N	049180	500	257 억	957377	N	N	0	N	N
125	20250307	130507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	-36	5	-2.32	276188633	180665	39.19	1555	1565	1515	2020	1088	1554	1528.73	1.86	-39348	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	782	-1.74	2.89	12	0.35	-872.00	525.00	4415	20241004	-65.62	1351	20240805	12.36	2735	-44.50	20250102	1494	1.61	20250305	4415	-65.62	20241004	1351	12.36	20240805	N	049180	500	257 억	957377	N	N	0	N	N
126	20250307	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	-29	5	-1.87	213171263	139197	30.19	1555	1565	1519	2020	1088	1554	1531.44	1.86	-15211	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	786	-1.75	2.90	12	0.27	-872.00	525.00	4415	20241004	-65.46	1351	20240805	12.88	2735	-44.24	20250102	1494	2.07	20250305	4415	-65.46	20241004	1351	12.88	20240805	N	049180	500	257 억	957377	N	N	0	N	N
127	20250307	110507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	-32	5	-2.06	180187519	117524	25.49	1555	1565	1519	2020	1088	1554	1533.20	1.86	-19486	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	784	-1.75	2.90	12	0.23	-872.00	525.00	4415	20241004	-65.53	1351	20240805	12.66	2735	-44.35	20250102	1494	1.87	20250305	4415	-65.53	20241004	1351	12.66	20240805	N	049180	500	257 억	957377	N	N	0	N	N
128	20250307	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1526	-28	5	-1.80	91629749	59474	12.90	1555	1565	1523	2020	1088	1554	1540.67	1.86	-31048	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	786	-1.75	2.91	12	0.12	-872.00	525.00	4415	20241004	-65.44	1351	20240805	12.95	2735	-44.20	20250102	1494	2.14	20250305	4415	-65.44	20241004	1351	12.95	20240805	N	049180	500	257 억	957377	N	N	0	N	N
129	20250307	090508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1555	1	2	0.06	20079244	12931	2.80	1555	1565	1543	2020	1088	1554	1552.80	1.86	-10824	1606	1580	1540	1514	1474	1560	1494	258	466	500	960	1	1	51515906	801	-1.78	2.96	12	0.03	-872.00	525.00	4415	20241004	-64.78	1351	20240805	15.10	2735	-43.14	20250102	1494	4.08	20250305	4415	-64.78	20241004	1351	15.10	20240805	N	049180	500	257 억	957377	N	N	0	N	N
130	20250306	160505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1554	-7	5	-0.45	703927104	456451	32.00	1561	1566	1500	2025	1093	1561	1542.17	1.79	32225	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	801	-1.78	2.96	12	0.89	-872.00	525.00	4415	20241004	-64.80	1351	20240805	15.03	2735	-43.18	20250102	1494	4.02	20250305	4415	-64.80	20241004	1351	15.03	20240805	N	049180	500	257 억	920079	N	N	0	N	N
131	20250306	150504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1552	-9	5	-0.58	679315427	440590	30.89	1561	1566	1500	2025	1093	1561	1541.83	1.79	25021	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	800	-1.78	2.96	12	0.86	-872.00	525.00	4415	20241004	-64.85	1351	20240805	14.88	2735	-43.25	20250102	1494	3.88	20250305	4415	-64.85	20241004	1351	14.88	20240805	N	049180	500	257 억	920079	N	N	0	N	N
132	20250306	140503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1559	-2	5	-0.13	637275839	413524	28.99	1561	1566	1500	2025	1093	1561	1541.09	1.79	26600	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	803	-1.79	2.97	12	0.80	-872.00	525.00	4415	20241004	-64.69	1351	20240805	15.40	2735	-43.00	20250102	1494	4.35	20250305	4415	-64.69	20241004	1351	15.40	20240805	N	049180	500	257 억	920079	N	N	0	N	N
133	20250306	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1560	-1	5	-0.06	561259409	364644	25.57	1561	1565	1500	2025	1093	1561	1539.20	1.79	28981	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	804	-1.79	2.97	12	0.71	-872.00	525.00	4415	20241004	-64.67	1351	20240805	15.47	2735	-42.96	20250102	1494	4.42	20250305	4415	-64.67	20241004	1351	15.47	20240805	N	049180	500	257 억	920079	N	N	0	N	N
134	20250306	120504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1551	-10	5	-0.64	471975277	307248	21.54	1561	1565	1500	2025	1093	1561	1536.14	1.79	27370	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	799	-1.78	2.95	12	0.60	-872.00	525.00	4415	20241004	-64.87	1351	20240805	14.80	2735	-43.29	20250102	1494	3.82	20250305	4415	-64.87	20241004	1351	14.80	20240805	N	049180	500	257 억	920079	N	N	0	N	N
135	20250306	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1538	-23	5	-1.47	417781330	272320	19.09	1561	1565	1500	2025	1093	1561	1534.16	1.79	24293	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	792	-1.76	2.93	12	0.53	-872.00	525.00	4415	20241004	-65.16	1351	20240805	13.84	2735	-43.77	20250102	1494	2.95	20250305	4415	-65.16	20241004	1351	13.84	20240805	N	049180	500	257 억	920079	N	N	0	N	N
136	20250306	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	-41	5	-2.63	370275569	241501	16.93	1561	1565	1500	2025	1093	1561	1533.23	1.79	23433	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	783	-1.74	2.90	12	0.47	-872.00	525.00	4415	20241004	-65.57	1351	20240805	12.51	2735	-44.42	20250102	1494	1.74	20250305	4415	-65.57	20241004	1351	12.51	20240805	N	049180	500	257 억	920079	N	N	0	N	N
137	20250306	090506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1536	-25	5	-1.60	58934554	37974	2.66	1561	1564	1530	2025	1093	1561	1551.97	1.79	-24834	1739	1650	1572	1483	1405	1694	1527	258	464	500	960	1	1	51515906	791	-1.76	2.93	12	0.07	-872.00	525.00	4415	20241004	-65.21	1351	20240805	13.69	2735	-43.84	20250102	1494	2.81	20250305	4415	-65.21	20241004	1351	13.69	20240805	N	049180	500	257 억	920079	N	N	0	N	N
138	20250305	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1561	-103	5	-6.19	2214617552	1418207	272.40	1538	1661	1494	2160	1165	1664	1561.56	1.50	174276	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	804	-1.79	2.97	12	2.75	-872.00	525.00	4415	20241004	-64.64	1351	20240805	15.54	2735	-42.93	20250102	1494	4.48	20250305	4415	-64.64	20241004	1351	15.54	20240805	N	049180	500	257 억	772673	N	N	0	N	N
139	20250305	150501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1551	-113	5	-6.79	2086379375	1335577	256.53	1538	1661	1494	2160	1165	1664	1562.16	1.50	169442	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	799	-1.78	2.95	12	2.59	-872.00	525.00	4415	20241004	-64.87	1351	20240805	14.80	2735	-43.29	20250102	1494	3.82	20250305	4415	-64.87	20241004	1351	14.80	20240805	N	049180	500	257 억	772673	N	N	0	N	N
140	20250305	140459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1555	-109	5	-6.55	1883306675	1205159	231.48	1538	1661	1494	2160	1165	1664	1562.70	1.50	177835	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	801	-1.78	2.96	12	2.34	-872.00	525.00	4415	20241004	-64.78	1351	20240805	15.10	2735	-43.14	20250102	1494	4.08	20250305	4415	-64.78	20241004	1351	15.10	20240805	N	049180	500	257 억	772673	N	N	0	N	N
141	20250305	130458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1541	-123	5	-7.39	1710165605	1093739	210.08	1538	1661	1494	2160	1165	1664	1563.60	1.50	130271	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	794	-1.77	2.94	12	2.12	-872.00	525.00	4415	20241004	-65.10	1351	20240805	14.06	2735	-43.66	20250102	1494	3.15	20250305	4415	-65.10	20241004	1351	14.06	20240805	N	049180	500	257 억	772673	N	N	0	N	N
142	20250305	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	-144	5	-8.65	1558170856	994926	191.10	1538	1661	1494	2160	1165	1664	1566.12	1.50	126920	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	783	-1.74	2.90	12	1.93	-872.00	525.00	4415	20241004	-65.57	1351	20240805	12.51	2735	-44.42	20250102	1494	1.74	20250305	4415	-65.57	20241004	1351	12.51	20240805	N	049180	500	257 억	772673	N	N	0	N	N
143	20250305	110457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	-94	5	-5.65	1187223139	752953	144.62	1538	1661	1494	2160	1165	1664	1576.76	1.50	154829	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	809	-1.80	2.99	12	1.46	-872.00	525.00	4415	20241004	-64.44	1351	20240805	16.21	2735	-42.60	20250102	1494	5.09	20250305	4415	-64.44	20241004	1351	16.21	20240805	N	049180	500	257 억	772673	N	N	0	N	N
144	20250305	100500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1558	-106	5	-6.37	914952842	579969	111.40	1538	1661	1494	2160	1165	1664	1577.59	1.50	165155	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	803	-1.79	2.97	12	1.13	-872.00	525.00	4415	20241004	-64.71	1351	20240805	15.32	2735	-43.03	20250102	1494	4.28	20250305	4415	-64.71	20241004	1351	15.32	20240805	N	049180	500	257 억	772673	N	N	0	N	N
145	20250305	090457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	-46	5	-2.76	294285188	189803	36.46	1538	1620	1494	2160	1165	1664	1550.48	1.50	75117	1717	1690	1653	1626	1589	1672	1608	258	496	500	1030	1	1	51515906	834	-1.86	3.08	12	0.37	-872.00	525.00	4415	20241004	-63.35	1351	20240805	19.76	2735	-40.84	20250102	1494	8.30	20250305	4415	-63.35	20241004	1351	19.76	20240805	N	049180	500	257 억	772673	N	N	0	N	N
146	20250304	160454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	-38	5	-2.23	853286823	519968	80.82	1680	1680	1616	2210	1192	1702	1641.02	1.31	149604	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	857	-1.91	3.17	12	1.01	-872.00	525.00	4415	20241004	-62.31	1351	20240805	23.17	2735	-39.16	20250102	1616	2.97	20250304	4415	-62.31	20241004	1351	23.17	20240805	N	049180	500	257 억	675582	N	N	0	N	N
147	20250304	150451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-31	5	-1.82	807039563	492231	76.51	1680	1680	1616	2210	1192	1702	1639.55	1.31	148846	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	861	-1.92	3.18	12	0.96	-872.00	525.00	4415	20241004	-62.15	1351	20240805	23.69	2735	-38.90	20250102	1616	3.40	20250304	4415	-62.15	20241004	1351	23.69	20240805	N	049180	500	257 억	675582	N	N	0	N	N
148	20250304	140454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-33	5	-1.94	740554877	452244	70.29	1680	1680	1616	2210	1192	1702	1637.50	1.31	133762	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	860	-1.91	3.18	12	0.88	-872.00	525.00	4415	20241004	-62.20	1351	20240805	23.54	2735	-38.98	20250102	1616	3.28	20250304	4415	-62.20	20241004	1351	23.54	20240805	N	049180	500	257 억	675582	N	N	0	N	N
149	20250304	130453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	-53	5	-3.11	695120175	424930	66.04	1680	1680	1616	2210	1192	1702	1635.84	1.31	115769	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	849	-1.89	3.14	12	0.82	-872.00	525.00	4415	20241004	-62.65	1351	20240805	22.06	2735	-39.71	20250102	1616	2.04	20250304	4415	-62.65	20241004	1351	22.06	20240805	N	049180	500	257 억	675582	N	N	0	N	N
150	20250304	120452	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-58	5	-3.41	635098651	388368	60.36	1680	1680	1616	2210	1192	1702	1635.29	1.31	113212	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	847	-1.89	3.13	12	0.75	-872.00	525.00	4415	20241004	-62.76	1351	20240805	21.69	2735	-39.89	20250102	1616	1.73	20250304	4415	-62.76	20241004	1351	21.69	20240805	N	049180	500	257 억	675582	N	N	0	N	N
151	20250304	110453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1636	-66	5	-3.88	604050130	369398	57.41	1680	1680	1616	2210	1192	1702	1635.22	1.31	110775	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	843	-1.88	3.12	12	0.72	-872.00	525.00	4415	20241004	-62.94	1351	20240805	21.10	2735	-40.18	20250102	1616	1.24	20250304	4415	-62.94	20241004	1351	21.10	20240805	N	049180	500	257 억	675582	N	N	0	N	N
152	20250304	100450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	-45	5	-2.64	450695006	275991	42.90	1680	1680	1616	2210	1192	1702	1632.99	1.31	82757	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	854	-1.90	3.16	12	0.54	-872.00	525.00	4415	20241004	-62.47	1351	20240805	22.65	2735	-39.41	20250102	1616	2.54	20250304	4415	-62.47	20241004	1351	22.65	20240805	N	049180	500	257 억	675582	N	N	0	N	N
153	20250304	090449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	-78	5	-4.58	69836895	42669	6.63	1680	1680	1621	2210	1192	1702	1636.64	1.31	-872	1786	1744	1717	1675	1648	1730	1661	258	508	500	1050	1	1	51515906	837	-1.86	3.09	12	0.08	-872.00	525.00	4415	20241004	-63.22	1351	20240805	20.21	2735	-40.62	20250102	1621	0.19	20250304	4415	-63.22	20241004	1351	20.21	20240805	N	049180	500	257 억	675582	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History