KissMeData/205470/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160957	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1467	-42	5	-2.78	1450401010	982610	149.62	1506	1508	1452	1961	1057	1509	1476.09	6.44	-70028	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1898	-6.24	0.66	12	0.76	-235.00	2214.00	3235	20240819	-54.65	1452	20250328	1.03	2175	-32.55	20250109	1452	1.03	20250328	3235	-54.65	20240819	1452	1.03	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
3	20250328	151000	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1461	-48	5	-3.18	1391137746	942166	143.46	1506	1508	1452	1961	1057	1509	1476.53	6.44	-63688	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1890	-6.22	0.66	12	0.73	-235.00	2214.00	3235	20240819	-54.84	1452	20250328	0.62	2175	-32.83	20250109	1452	0.62	20250328	3235	-54.84	20240819	1452	0.62	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
4	20250328	141003	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1471	-38	5	-2.52	1142068252	771550	117.48	1506	1508	1452	1961	1057	1509	1480.23	6.44	-113484	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1903	-6.26	0.66	12	0.60	-235.00	2214.00	3235	20240819	-54.53	1452	20250328	1.31	2175	-32.37	20250109	1452	1.31	20250328	3235	-54.53	20240819	1452	1.31	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
5	20250328	131000	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1475	-34	5	-2.25	836332805	563108	85.74	1506	1508	1475	1961	1057	1509	1485.21	6.44	-100442	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1908	-6.28	0.67	12	0.44	-235.00	2214.00	3235	20240819	-54.40	1475	20250328	0.00	2175	-32.18	20250109	1475	0.00	20250328	3235	-54.40	20240819	1475	0.00	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
6	20250328	120959	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1481	-28	5	-1.86	684960276	460732	70.15	1506	1508	1480	1961	1057	1509	1486.68	6.44	-83247	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1916	-6.30	0.67	12	0.36	-235.00	2214.00	3235	20240819	-54.22	1480	20250328	0.07	2175	-31.91	20250109	1480	0.07	20250328	3235	-54.22	20240819	1480	0.07	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
7	20250328	110956	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1482	-27	5	-1.79	590097843	396709	60.40	1506	1508	1480	1961	1057	1509	1487.48	6.44	-80025	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1917	-6.31	0.67	12	0.31	-235.00	2214.00	3235	20240819	-54.19	1480	20250328	0.14	2175	-31.86	20250109	1480	0.14	20250328	3235	-54.19	20240819	1480	0.14	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
8	20250328	101002	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1481	-28	5	-1.86	456277384	306522	46.67	1506	1508	1480	1961	1057	1509	1488.56	6.44	-95338	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1916	-6.30	0.67	12	0.24	-235.00	2214.00	3235	20240819	-54.22	1480	20250328	0.07	2175	-31.91	20250109	1480	0.07	20250328	3235	-54.22	20240819	1480	0.07	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
9	20250328	091008	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1487	-22	5	-1.46	162947266	109029	16.60	1506	1508	1485	1961	1057	1509	1494.53	6.44	-71027	1538	1523	1515	1500	1492	1531	1508	130	452	100	1050	1	1	129375009	1924	-6.33	0.67	12	0.08	-235.00	2214.00	3235	20240819	-54.03	1485	20250328	0.13	2175	-31.63	20250109	1485	0.13	20250328	3235	-54.03	20240819	1485	0.13	20250328	5.18	N	205470	100	129 억	8327652	N	N	298	N	N
10	20250327	162315	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	-25	5	-1.63	982928428	649750	110.62	1508	1530	1507	1994	1074	1534	1512.79	6.67	-113954	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1952	-6.42	0.68	12	0.50	-235.00	2214.00	3235	20240819	-53.35	1489	20241015	1.34	2175	-30.62	20250109	1507	0.13	20250327	3235	-53.35	20240819	1489	1.34	20241015	5.22	N	205470	100	129 억	8624689	N	N	298	N	N
11	20250327	150959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1508	-26	5	-1.69	914192071	604177	102.87	1508	1530	1507	1994	1074	1534	1513.12	6.67	-101032	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1951	-6.42	0.68	12	0.47	-235.00	2214.00	3235	20240819	-53.38	1489	20241015	1.28	2175	-30.67	20250109	1507	0.07	20250327	3235	-53.38	20240819	1489	1.28	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
12	20250327	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1512	-22	5	-1.43	698947176	461533	78.58	1508	1530	1508	1994	1074	1534	1514.40	6.67	-28554	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1956	-6.43	0.68	12	0.36	-235.00	2214.00	3235	20240819	-53.26	1489	20241015	1.54	2175	-30.48	20250109	1508	0.27	20250327	3235	-53.26	20240819	1489	1.54	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
13	20250327	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1513	-21	5	-1.37	653084702	431176	73.41	1508	1530	1508	1994	1074	1534	1514.66	6.67	-29452	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1957	-6.44	0.68	12	0.33	-235.00	2214.00	3235	20240819	-53.23	1489	20241015	1.61	2175	-30.44	20250109	1508	0.33	20250327	3235	-53.23	20240819	1489	1.61	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
14	20250327	121003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	-19	5	-1.24	577461990	381142	64.89	1508	1530	1508	1994	1074	1534	1515.08	6.67	-23375	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1960	-6.45	0.68	12	0.29	-235.00	2214.00	3235	20240819	-53.17	1489	20241015	1.75	2175	-30.34	20250109	1508	0.46	20250327	3235	-53.17	20240819	1489	1.75	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
15	20250327	110959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1514	-20	5	-1.30	398041441	262385	44.67	1508	1530	1508	1994	1074	1534	1517.01	6.67	-7326	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1959	-6.44	0.68	12	0.20	-235.00	2214.00	3235	20240819	-53.20	1489	20241015	1.68	2175	-30.39	20250109	1508	0.40	20250327	3235	-53.20	20240819	1489	1.68	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
16	20250327	100955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1521	-13	5	-0.85	277971768	183273	31.20	1508	1530	1508	1994	1074	1534	1516.71	6.67	39946	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1968	-6.47	0.69	12	0.14	-235.00	2214.00	3235	20240819	-52.98	1489	20241015	2.15	2175	-30.07	20250109	1508	0.86	20250327	3235	-52.98	20240819	1489	2.15	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
17	20250327	090959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1514	-20	5	-1.30	126248740	83492	14.22	1508	1530	1508	1994	1074	1534	1512.11	6.67	8725	1559	1546	1529	1516	1499	1553	1523	130	460	100	1070	1	1	129375009	1959	-6.44	0.68	12	0.06	-235.00	2214.00	3235	20240819	-53.20	1489	20241015	1.68	2175	-30.39	20250109	1508	0.40	20250327	3235	-53.20	20240819	1489	1.68	20241015	5.22	N	205470	100	129 억	8624689	N	N	407	N	N
18	20250326	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1534	22	2	1.46	893928243	583484	68.14	1512	1542	1512	1965	1059	1512	1532.05	6.48	181108	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1985	-6.53	0.69	12	0.45	-235.00	2214.00	3235	20240819	-52.58	1489	20241015	3.02	2175	-29.47	20250109	1508	1.72	20250325	3235	-52.58	20240819	1489	3.02	20241015	5.18	N	205470	100	129 억	8381811	N	N	407	N	N
19	20250326	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1537	25	2	1.65	825397152	538868	62.93	1512	1542	1512	1965	1059	1512	1531.72	6.48	168387	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1988	-6.54	0.69	12	0.42	-235.00	2214.00	3235	20240819	-52.49	1489	20241015	3.22	2175	-29.33	20250109	1508	1.92	20250325	3235	-52.49	20240819	1489	3.22	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
20	20250326	140949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1535	23	2	1.52	733837060	479238	55.97	1512	1542	1512	1965	1059	1512	1531.26	6.48	153984	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1986	-6.53	0.69	12	0.37	-235.00	2214.00	3235	20240819	-52.55	1489	20241015	3.09	2175	-29.43	20250109	1508	1.79	20250325	3235	-52.55	20240819	1489	3.09	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
21	20250326	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1537	25	2	1.65	600329638	392454	45.83	1512	1540	1512	1965	1059	1512	1529.68	6.48	111374	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1988	-6.54	0.69	12	0.30	-235.00	2214.00	3235	20240819	-52.49	1489	20241015	3.22	2175	-29.33	20250109	1508	1.92	20250325	3235	-52.49	20240819	1489	3.22	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
22	20250326	120955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1530	18	2	1.19	461637156	302125	35.28	1512	1538	1512	1965	1059	1512	1527.97	6.48	65988	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1979	-6.51	0.69	12	0.23	-235.00	2214.00	3235	20240819	-52.70	1489	20241015	2.75	2175	-29.66	20250109	1508	1.46	20250325	3235	-52.70	20240819	1489	2.75	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
23	20250326	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1529	17	2	1.12	393548435	257519	30.08	1512	1538	1512	1965	1059	1512	1528.23	6.48	71507	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1978	-6.51	0.69	12	0.20	-235.00	2214.00	3235	20240819	-52.74	1489	20241015	2.69	2175	-29.70	20250109	1508	1.39	20250325	3235	-52.74	20240819	1489	2.69	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
24	20250326	100951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1524	12	2	0.79	324304751	212228	24.79	1512	1538	1512	1965	1059	1512	1528.10	6.48	69580	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1972	-6.49	0.69	12	0.16	-235.00	2214.00	3235	20240819	-52.89	1489	20241015	2.35	2175	-29.93	20250109	1508	1.06	20250325	3235	-52.89	20240819	1489	2.35	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
25	20250326	090952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1534	22	2	1.46	112696541	73738	8.61	1512	1535	1512	1965	1059	1512	1528.34	6.48	41487	1544	1528	1518	1502	1492	1536	1510	130	453	100	1050	1	1	129375009	1985	-6.53	0.69	12	0.06	-235.00	2214.00	3235	20240819	-52.58	1489	20241015	3.02	2175	-29.47	20250109	1508	1.72	20250325	3235	-52.58	20240819	1489	3.02	20241015	5.18	N	205470	100	129 억	8381811	N	N	4004	N	N
26	20250325	160945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1512	2	2	0.13	1282671964	843632	48.04	1508	1534	1508	1963	1057	1510	1520.43	6.27	220137	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1956	-6.43	0.68	12	0.65	-235.00	2214.00	3235	20240819	-53.26	1489	20241015	1.54	2175	-30.48	20250109	1508	0.27	20250325	3235	-53.26	20240819	1489	1.54	20241015	5.18	N	205470	100	129 억	8114996	N	N	4004	N	N
27	20250325	150947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	5	2	0.33	1207245542	793790	45.21	1508	1534	1508	1963	1057	1510	1520.86	6.27	214682	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1960	-6.45	0.68	12	0.61	-235.00	2214.00	3235	20240819	-53.17	1489	20241015	1.75	2175	-30.34	20250109	1508	0.46	20250325	3235	-53.17	20240819	1489	1.75	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
28	20250325	140943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	5	2	0.33	1096078547	720385	41.02	1508	1534	1508	1963	1057	1510	1521.52	6.27	202230	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1960	-6.45	0.68	12	0.56	-235.00	2214.00	3235	20240819	-53.17	1489	20241015	1.75	2175	-30.34	20250109	1508	0.46	20250325	3235	-53.17	20240819	1489	1.75	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
29	20250325	131035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1525	15	2	0.99	1014975030	666957	37.98	1508	1534	1508	1963	1057	1510	1521.80	6.27	201736	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1973	-6.49	0.69	12	0.52	-235.00	2214.00	3235	20240819	-52.86	1489	20241015	2.42	2175	-29.89	20250109	1508	1.13	20250325	3235	-52.86	20240819	1489	2.42	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
30	20250325	120945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1517	7	2	0.46	882148578	579635	33.01	1508	1534	1508	1963	1057	1510	1521.90	6.27	161367	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1963	-6.46	0.69	12	0.45	-235.00	2214.00	3235	20240819	-53.11	1489	20241015	1.88	2175	-30.25	20250109	1508	0.60	20250325	3235	-53.11	20240819	1489	1.88	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
31	20250325	110943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1528	18	2	1.19	782154286	513849	29.26	1508	1534	1508	1963	1057	1510	1522.15	6.27	160717	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1977	-6.50	0.69	12	0.40	-235.00	2214.00	3235	20240819	-52.77	1489	20241015	2.62	2175	-29.75	20250109	1508	1.33	20250325	3235	-52.77	20240819	1489	2.62	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
32	20250325	100955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1522	12	2	0.79	498856290	328250	18.69	1508	1530	1508	1963	1057	1510	1519.75	6.27	116453	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1969	-6.48	0.69	12	0.25	-235.00	2214.00	3235	20240819	-52.95	1489	20241015	2.22	2175	-30.02	20250109	1508	0.93	20250325	3235	-52.95	20240819	1489	2.22	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
33	20250325	090953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1529	19	2	1.26	122814737	81010	4.61	1508	1530	1508	1963	1057	1510	1516.04	6.27	14617	1626	1568	1539	1481	1452	1553	1466	130	453	100	1050	1	1	129375009	1978	-6.51	0.69	12	0.06	-235.00	2214.00	3235	20240819	-52.74	1489	20241015	2.69	2175	-29.70	20250109	1508	1.39	20250325	3235	-52.74	20240819	1489	2.69	20241015	5.18	N	205470	100	129 억	8114996	N	N	16551	N	N
34	20250324	160942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1510	-76	5	-4.79	2663743429	1729066	275.29	1575	1597	1510	2060	1111	1586	1540.68	6.61	-377198	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	1954	-6.43	0.68	12	1.34	-235.00	2214.00	3235	20240819	-53.32	1489	20241015	1.41	2175	-30.57	20250109	1510	0.00	20250324	3235	-53.32	20240819	1489	1.41	20241015	5.20	N	205470	100	129 억	8547148	N	N	16551	N	N
35	20250324	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1513	-73	5	-4.60	2354495836	1524427	242.71	1575	1597	1513	2060	1111	1586	1544.51	6.61	-336851	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	1957	-6.44	0.68	12	1.18	-235.00	2214.00	3235	20240819	-53.23	1489	20241015	1.61	2175	-30.44	20250109	1513	0.00	20250324	3235	-53.23	20240819	1489	1.61	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
36	20250324	140950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1525	-61	5	-3.85	1799594267	1158654	184.48	1575	1597	1514	2060	1111	1586	1553.17	6.61	-275292	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	1973	-6.49	0.69	12	0.90	-235.00	2214.00	3235	20240819	-52.86	1489	20241015	2.42	2175	-29.89	20250109	1514	0.73	20250324	3235	-52.86	20240819	1489	2.42	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
37	20250324	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1556	-30	5	-1.89	943294425	599531	95.45	1575	1597	1553	2060	1111	1586	1573.39	6.61	-70880	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	2013	-6.62	0.70	12	0.46	-235.00	2214.00	3235	20240819	-51.90	1489	20241015	4.50	2175	-28.46	20250109	1547	0.58	20250311	3235	-51.90	20240819	1489	4.50	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
38	20250324	120948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1574	-12	5	-0.76	492331154	310972	49.51	1575	1597	1573	2060	1111	1586	1583.20	6.61	10848	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	2036	-6.70	0.71	12	0.24	-235.00	2214.00	3235	20240819	-51.34	1489	20241015	5.71	2175	-27.63	20250109	1547	1.75	20250311	3235	-51.34	20240819	1489	5.71	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
39	20250324	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1584	-2	5	-0.13	317378299	200279	31.89	1575	1597	1573	2060	1111	1586	1584.68	6.61	32374	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	2049	-6.74	0.72	12	0.15	-235.00	2214.00	3235	20240819	-51.04	1489	20241015	6.38	2175	-27.17	20250109	1547	2.39	20250311	3235	-51.04	20240819	1489	6.38	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
40	20250324	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1588	2	2	0.13	219706339	138752	22.09	1575	1597	1573	2060	1111	1586	1583.44	6.61	7598	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	2054	-6.76	0.72	12	0.11	-235.00	2214.00	3235	20240819	-50.91	1489	20241015	6.65	2175	-26.99	20250109	1547	2.65	20250311	3235	-50.91	20240819	1489	6.65	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
41	20250324	090946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1581	-5	5	-0.32	55530159	35249	5.61	1575	1585	1573	2060	1111	1586	1575.34	6.61	-5653	1610	1598	1587	1575	1564	1604	1581	130	474	100	1110	1	1	129375009	2045	-6.73	0.71	12	0.03	-235.00	2214.00	3235	20240819	-51.13	1489	20241015	6.18	2175	-27.31	20250109	1547	2.20	20250311	3235	-51.13	20240819	1489	6.18	20241015	5.20	N	205470	100	129 억	8547148	N	N	0	N	N
42	20250321	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1586	-7	5	-0.44	967403823	610825	109.23	1576	1599	1576	2070	1116	1593	1583.76	6.59	19130	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2052	-6.75	0.72	12	0.47	-235.00	2214.00	3235	20240819	-50.97	1489	20241015	6.51	2175	-27.08	20250109	1547	2.52	20250311	3235	-50.97	20240819	1489	6.51	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
43	20250321	150946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1578	-15	5	-0.94	891203901	562613	100.61	1576	1599	1576	2070	1116	1593	1584.04	6.59	41685	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2042	-6.71	0.71	12	0.43	-235.00	2214.00	3235	20240819	-51.22	1489	20241015	5.98	2175	-27.45	20250109	1547	2.00	20250311	3235	-51.22	20240819	1489	5.98	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
44	20250321	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1586	-7	5	-0.44	686190072	432812	77.40	1576	1599	1576	2070	1116	1593	1585.42	6.59	83974	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2052	-6.75	0.72	12	0.33	-235.00	2214.00	3235	20240819	-50.97	1489	20241015	6.51	2175	-27.08	20250109	1547	2.52	20250311	3235	-50.97	20240819	1489	6.51	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
45	20250321	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1589	-4	5	-0.25	612280561	386192	69.06	1576	1599	1576	2070	1116	1593	1585.43	6.59	85171	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2056	-6.76	0.72	12	0.30	-235.00	2214.00	3235	20240819	-50.88	1489	20241015	6.72	2175	-26.94	20250109	1547	2.71	20250311	3235	-50.88	20240819	1489	6.72	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
46	20250321	120948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1595	2	2	0.13	568819368	358854	64.17	1576	1599	1576	2070	1116	1593	1585.10	6.59	89302	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2064	-6.79	0.72	12	0.28	-235.00	2214.00	3235	20240819	-50.70	1489	20241015	7.12	2175	-26.67	20250109	1547	3.10	20250311	3235	-50.70	20240819	1489	7.12	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
47	20250321	110947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	-6	5	-0.38	455029794	287161	51.35	1576	1599	1576	2070	1116	1593	1584.58	6.59	58460	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2053	-6.75	0.72	12	0.22	-235.00	2214.00	3235	20240819	-50.94	1489	20241015	6.58	2175	-27.03	20250109	1547	2.59	20250311	3235	-50.94	20240819	1489	6.58	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
48	20250321	100950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1579	-14	5	-0.88	290505322	183264	32.77	1576	1599	1576	2070	1116	1593	1585.17	6.59	6369	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2043	-6.72	0.71	12	0.14	-235.00	2214.00	3235	20240819	-51.19	1489	20241015	6.04	2175	-27.40	20250109	1547	2.07	20250311	3235	-51.19	20240819	1489	6.04	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
49	20250321	090954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1594	1	2	0.06	93864397	59214	10.59	1576	1599	1576	2070	1116	1593	1585.17	6.59	3394	1638	1615	1600	1577	1562	1608	1570	130	477	100	1110	1	1	129375009	2062	-6.78	0.72	12	0.05	-235.00	2214.00	3235	20240819	-50.73	1489	20241015	7.05	2175	-26.71	20250109	1547	3.04	20250311	3235	-50.73	20240819	1489	7.05	20241015	5.20	N	205470	100	129 억	8523604	N	N	0	N	N
50	20250320	161429	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1593	-19	5	-1.18	873357810	545391	115.41	1613	1623	1585	2095	1129	1612	1601.35	6.68	-169100	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2061	-6.78	0.72	12	0.42	-235.00	2214.00	3235	20240819	-50.76	1489	20241015	6.98	2175	-26.76	20250109	1547	2.97	20250311	3235	-50.76	20240819	1489	6.98	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
51	20250320	150945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	-25	5	-1.55	814703634	508471	107.60	1613	1623	1586	2095	1129	1612	1602.26	6.68	-165100	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2053	-6.75	0.72	12	0.39	-235.00	2214.00	3235	20240819	-50.94	1489	20241015	6.58	2175	-27.03	20250109	1547	2.59	20250311	3235	-50.94	20240819	1489	6.58	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
52	20250320	140949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1591	-21	5	-1.30	650680048	405219	85.75	1613	1623	1590	2095	1129	1612	1605.75	6.68	-130262	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2058	-6.77	0.72	12	0.31	-235.00	2214.00	3235	20240819	-50.82	1489	20241015	6.85	2175	-26.85	20250109	1547	2.84	20250311	3235	-50.82	20240819	1489	6.85	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
53	20250320	130947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1604	-8	5	-0.50	414228242	257215	54.43	1613	1623	1604	2095	1129	1612	1610.44	6.68	-22302	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2075	-6.83	0.72	12	0.20	-235.00	2214.00	3235	20240819	-50.42	1489	20241015	7.72	2175	-26.25	20250109	1547	3.68	20250311	3235	-50.42	20240819	1489	7.72	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
54	20250320	120945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1608	-4	5	-0.25	340522045	211331	44.72	1613	1623	1606	2095	1129	1612	1611.32	6.68	-16025	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2080	-6.84	0.73	12	0.16	-235.00	2214.00	3235	20240819	-50.29	1489	20241015	7.99	2175	-26.07	20250109	1547	3.94	20250311	3235	-50.29	20240819	1489	7.99	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
55	20250320	110946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1606	-6	5	-0.37	287893067	178603	37.79	1613	1623	1606	2095	1129	1612	1611.92	6.68	-19275	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2078	-6.83	0.73	12	0.14	-235.00	2214.00	3235	20240819	-50.36	1489	20241015	7.86	2175	-26.16	20250109	1547	3.81	20250311	3235	-50.36	20240819	1489	7.86	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
56	20250320	100945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1609	-3	5	-0.19	211288571	130978	27.72	1613	1623	1609	2095	1129	1612	1613.16	6.68	-20671	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2082	-6.85	0.73	12	0.10	-235.00	2214.00	3235	20240819	-50.26	1489	20241015	8.06	2175	-26.02	20250109	1547	4.01	20250311	3235	-50.26	20240819	1489	8.06	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
57	20250320	090948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1617	5	2	0.31	30628427	18970	4.01	1613	1618	1611	2095	1129	1612	1614.57	6.68	-2017	1642	1626	1618	1602	1594	1623	1599	130	483	100	1120	1	1	129375009	2092	-6.88	0.73	12	0.01	-235.00	2214.00	3235	20240819	-50.02	1489	20241015	8.60	2175	-25.66	20250109	1547	4.52	20250311	3235	-50.02	20240819	1489	8.60	20241015	5.24	N	205470	100	129 억	8644508	N	N	0	N	N
58	20250319	160941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1612	-18	5	-1.10	756982657	467836	46.00	1622	1634	1610	2115	1141	1630	1618.03	6.63	-67754	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2086	-3.77	0.66	12	0.36	-428.00	2453.00	3235	20240819	-50.17	1489	20241015	8.26	2175	-25.89	20250109	1547	4.20	20250311	3235	-50.17	20240819	1489	8.26	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
59	20250319	150943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1615	-15	5	-0.92	727560781	449588	44.20	1622	1634	1610	2115	1141	1630	1618.27	6.63	-66688	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2089	-3.77	0.66	12	0.35	-428.00	2453.00	3235	20240819	-50.08	1489	20241015	8.46	2175	-25.75	20250109	1547	4.40	20250311	3235	-50.08	20240819	1489	8.46	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
60	20250319	140945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1611	-19	5	-1.17	621287017	383659	37.72	1622	1634	1611	2115	1141	1630	1619.35	6.63	-69536	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2084	-3.76	0.66	12	0.30	-428.00	2453.00	3235	20240819	-50.20	1489	20241015	8.19	2175	-25.93	20250109	1547	4.14	20250311	3235	-50.20	20240819	1489	8.19	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
61	20250319	130943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1618	-12	5	-0.74	502488016	310102	30.49	1622	1634	1615	2115	1141	1630	1620.37	6.63	-67885	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2093	-3.78	0.66	12	0.24	-428.00	2453.00	3235	20240819	-49.98	1489	20241015	8.66	2175	-25.61	20250109	1547	4.59	20250311	3235	-49.98	20240819	1489	8.66	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
62	20250319	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1621	-9	5	-0.55	440623575	271864	26.73	1622	1634	1616	2115	1141	1630	1620.73	6.63	-71008	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2097	-3.79	0.66	12	0.21	-428.00	2453.00	3235	20240819	-49.89	1489	20241015	8.87	2175	-25.47	20250109	1547	4.78	20250311	3235	-49.89	20240819	1489	8.87	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
63	20250319	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1620	-10	5	-0.61	384186173	236994	23.30	1622	1634	1616	2115	1141	1630	1621.05	6.63	-71422	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2096	-3.79	0.66	12	0.18	-428.00	2453.00	3235	20240819	-49.92	1489	20241015	8.80	2175	-25.52	20250109	1547	4.72	20250311	3235	-49.92	20240819	1489	8.80	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
64	20250319	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1624	-6	5	-0.37	246040119	151666	14.91	1622	1634	1617	2115	1141	1630	1622.21	6.63	-27817	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2101	-3.79	0.66	12	0.12	-428.00	2453.00	3235	20240819	-49.80	1489	20241015	9.07	2175	-25.33	20250109	1547	4.98	20250311	3235	-49.80	20240819	1489	9.07	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
65	20250319	090947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1625	-5	5	-0.31	75874322	46688	4.59	1622	1634	1621	2115	1141	1630	1625.06	6.63	-15027	1666	1648	1627	1609	1588	1657	1618	130	485	100	1140	1	1	129375009	2102	-3.80	0.66	12	0.04	-428.00	2453.00	3235	20240819	-49.77	1489	20241015	9.13	2175	-25.29	20250109	1547	5.04	20250311	3235	-49.77	20240819	1489	9.13	20241015	5.23	N	205470	100	129 억	8582023	N	N	11810	N	N
66	20250318	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1630	21	2	1.31	1622655191	997356	142.40	1619	1645	1606	2090	1127	1609	1626.95	6.53	217448	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2109	-3.81	0.66	12	0.77	-428.00	2453.00	3235	20240819	-49.61	1489	20241015	9.47	2175	-25.06	20250109	1547	5.37	20250311	3235	-49.61	20240819	1489	9.47	20241015	5.26	N	205470	100	129 억	8445124	N	N	11810	N	N
67	20250318	150943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1629	20	2	1.24	1550954676	953393	136.13	1619	1645	1606	2090	1127	1609	1626.77	6.53	212643	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2108	-3.81	0.66	12	0.74	-428.00	2453.00	3235	20240819	-49.64	1489	20241015	9.40	2175	-25.10	20250109	1547	5.30	20250311	3235	-49.64	20240819	1489	9.40	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
68	20250318	140940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1638	29	2	1.80	1319997223	811713	115.90	1619	1645	1606	2090	1127	1609	1626.19	6.53	185173	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2119	-3.83	0.67	12	0.63	-428.00	2453.00	3235	20240819	-49.37	1489	20241015	10.01	2175	-24.69	20250109	1547	5.88	20250311	3235	-49.37	20240819	1489	10.01	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
69	20250318	130939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1637	28	2	1.74	1031587235	635788	90.78	1619	1641	1606	2090	1127	1609	1622.53	6.53	149938	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2118	-3.82	0.67	12	0.49	-428.00	2453.00	3235	20240819	-49.40	1489	20241015	9.94	2175	-24.74	20250109	1547	5.82	20250311	3235	-49.40	20240819	1489	9.94	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
70	20250318	120940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1626	17	2	1.06	637405187	394410	56.31	1619	1627	1606	2090	1127	1609	1616.10	6.53	134288	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2104	-3.80	0.66	12	0.30	-428.00	2453.00	3235	20240819	-49.74	1489	20241015	9.20	2175	-25.24	20250109	1547	5.11	20250311	3235	-49.74	20240819	1489	9.20	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
71	20250318	110939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1620	11	2	0.68	454992565	281977	40.26	1619	1621	1606	2090	1127	1609	1613.58	6.53	99544	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2096	-3.79	0.66	12	0.22	-428.00	2453.00	3235	20240819	-49.92	1489	20241015	8.80	2175	-25.52	20250109	1547	4.72	20250311	3235	-49.92	20240819	1489	8.80	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
72	20250318	100942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1614	5	2	0.31	277348175	172126	24.58	1619	1619	1606	2090	1127	1609	1611.31	6.53	20669	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2088	-3.77	0.66	12	0.13	-428.00	2453.00	3235	20240819	-50.11	1489	20241015	8.39	2175	-25.79	20250109	1547	4.33	20250311	3235	-50.11	20240819	1489	8.39	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
73	20250318	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1615	6	2	0.37	73418419	45548	6.50	1619	1619	1606	2090	1127	1609	1611.89	6.53	-18451	1624	1616	1602	1594	1580	1620	1598	130	481	100	1120	1	1	129375009	2089	-3.77	0.66	12	0.04	-428.00	2453.00	3235	20240819	-50.08	1489	20241015	8.46	2175	-25.75	20250109	1547	4.40	20250311	3235	-50.08	20240819	1489	8.46	20241015	5.26	N	205470	100	129 억	8445124	N	N	6713	N	N
74	20250317	160937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1609	9	2	0.56	1082481983	675340	103.97	1605	1610	1588	2080	1120	1600	1602.84	6.52	197078	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2082	-3.76	0.66	12	0.52	-428.00	2453.00	3235	20240819	-50.26	1489	20241015	8.06	2175	-26.02	20250109	1547	4.01	20250311	3235	-50.26	20240819	1489	8.06	20241015	5.23	N	205470	100	129 억	8428840	N	N	5647	N	N
75	20250317	150936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1610	10	2	0.62	1007867580	628979	96.84	1605	1610	1588	2080	1120	1600	1602.39	6.52	197172	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2083	-3.76	0.66	12	0.49	-428.00	2453.00	3235	20240819	-50.23	1489	20241015	8.13	2175	-25.98	20250109	1547	4.07	20250311	3235	-50.23	20240819	1489	8.13	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
76	20250317	140938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1608	8	2	0.50	858870097	536340	82.57	1605	1610	1588	2080	1120	1600	1601.35	6.52	176878	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2080	-3.76	0.66	12	0.41	-428.00	2453.00	3235	20240819	-50.29	1489	20241015	7.99	2175	-26.07	20250109	1547	3.94	20250311	3235	-50.29	20240819	1489	7.99	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
77	20250317	130937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1609	9	2	0.56	746068280	466181	71.77	1605	1610	1588	2080	1120	1600	1600.38	6.52	147391	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2082	-3.76	0.66	12	0.36	-428.00	2453.00	3235	20240819	-50.26	1489	20241015	8.06	2175	-26.02	20250109	1547	4.01	20250311	3235	-50.26	20240819	1489	8.06	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
78	20250317	120937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1605	5	2	0.31	640981638	400729	61.69	1605	1610	1588	2080	1120	1600	1599.54	6.52	115943	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2076	-3.75	0.65	12	0.31	-428.00	2453.00	3235	20240819	-50.39	1489	20241015	7.79	2175	-26.21	20250109	1547	3.75	20250311	3235	-50.39	20240819	1489	7.79	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
79	20250317	110937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1608	8	2	0.50	566229404	354206	54.53	1605	1610	1588	2080	1120	1600	1598.59	6.52	102588	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2080	-3.76	0.66	12	0.27	-428.00	2453.00	3235	20240819	-50.29	1489	20241015	7.99	2175	-26.07	20250109	1547	3.94	20250311	3235	-50.29	20240819	1489	7.99	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
80	20250317	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1597	-3	5	-0.19	280106180	175655	27.04	1605	1610	1588	2080	1120	1600	1594.64	6.52	-7888	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2066	-3.73	0.65	12	0.14	-428.00	2453.00	3235	20240819	-50.63	1489	20241015	7.25	2175	-26.57	20250109	1547	3.23	20250311	3235	-50.63	20240819	1489	7.25	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
81	20250317	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1599	-1	5	-0.06	80231626	50194	7.73	1605	1610	1592	2080	1120	1600	1598.43	6.52	-9553	1622	1611	1592	1581	1562	1616	1586	130	480	100	1120	1	1	129375009	2069	-3.74	0.65	12	0.04	-428.00	2453.00	3235	20240819	-50.57	1489	20241015	7.39	2175	-26.48	20250109	1547	3.36	20250311	3235	-50.57	20240819	1489	7.39	20241015	5.23	N	205470	100	129 억	8428840	N	N	6771	N	N
82	20250314	160933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	27	2	1.72	993053162	623706	102.41	1574	1603	1573	2040	1102	1573	1592.15	6.43	177398	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2070	-3.74	0.65	12	0.48	-428.00	2453.00	3235	20240819	-50.54	1489	20241015	7.45	2175	-26.44	20250109	1547	3.43	20250311	3235	-50.54	20240819	1489	7.45	20241015	5.26	N	205470	100	129 억	8321861	N	N	6771	N	N
83	20250314	150940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	27	2	1.72	923363234	580137	95.26	1574	1603	1573	2040	1102	1573	1591.63	6.43	158838	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2070	-3.74	0.65	12	0.45	-428.00	2453.00	3235	20240819	-50.54	1489	20241015	7.45	2175	-26.44	20250109	1547	3.43	20250311	3235	-50.54	20240819	1489	7.45	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
84	20250314	140934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	27	2	1.72	830964503	522269	85.75	1574	1603	1573	2040	1102	1573	1591.07	6.43	148054	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2070	-3.74	0.65	12	0.40	-428.00	2453.00	3235	20240819	-50.54	1489	20241015	7.45	2175	-26.44	20250109	1547	3.43	20250311	3235	-50.54	20240819	1489	7.45	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
85	20250314	130933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1599	26	2	1.65	671955927	422865	69.43	1574	1599	1573	2040	1102	1573	1589.06	6.43	103018	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2069	-3.74	0.65	12	0.33	-428.00	2453.00	3235	20240819	-50.57	1489	20241015	7.39	2175	-26.48	20250109	1547	3.36	20250311	3235	-50.57	20240819	1489	7.39	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
86	20250314	120936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1596	23	2	1.46	570009003	359011	58.95	1574	1598	1573	2040	1102	1573	1587.72	6.43	78482	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2065	-3.73	0.65	12	0.28	-428.00	2453.00	3235	20240819	-50.66	1489	20241015	7.19	2175	-26.62	20250109	1547	3.17	20250311	3235	-50.66	20240819	1489	7.19	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
87	20250314	110935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1593	20	2	1.27	458766369	289275	47.50	1574	1596	1573	2040	1102	1573	1585.92	6.43	70113	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2061	-3.72	0.65	12	0.22	-428.00	2453.00	3235	20240819	-50.76	1489	20241015	6.98	2175	-26.76	20250109	1547	2.97	20250311	3235	-50.76	20240819	1489	6.98	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
88	20250314	100934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1589	16	2	1.02	277442672	175028	28.74	1574	1596	1573	2040	1102	1573	1585.13	6.43	20109	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2056	-3.71	0.65	12	0.14	-428.00	2453.00	3235	20240819	-50.88	1489	20241015	6.72	2175	-26.94	20250109	1547	2.71	20250311	3235	-50.88	20240819	1489	6.72	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
89	20250314	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1582	9	2	0.57	103855890	65429	10.74	1574	1596	1573	2040	1102	1573	1587.31	6.43	-33229	1641	1607	1590	1556	1539	1598	1547	130	467	100	1100	1	1	129375009	2047	-3.70	0.64	12	0.05	-428.00	2453.00	3235	20240819	-51.10	1489	20241015	6.25	2175	-27.26	20250109	1547	2.26	20250311	3235	-51.10	20240819	1489	6.25	20241015	5.26	N	205470	100	129 억	8321861	N	N	15	N	N
90	20250313	160928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1573	-31	5	-1.93	953864117	597945	120.03	1615	1624	1573	2085	1123	1604	1595.30	6.47	-48685	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2035	-3.68	0.64	12	0.46	-428.00	2453.00	3235	20240819	-51.38	1489	20241015	5.64	2175	-27.68	20250109	1547	1.68	20250311	3235	-51.38	20240819	1489	5.64	20241015	5.35	N	205470	100	129 억	8369285	N	N	15	N	N
91	20250313	150929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1580	-24	5	-1.50	827495053	517779	103.94	1615	1624	1580	2085	1123	1604	1598.16	6.47	-32474	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2044	-3.69	0.64	12	0.40	-428.00	2453.00	3235	20240819	-51.16	1489	20241015	6.11	2175	-27.36	20250109	1547	2.13	20250311	3235	-51.16	20240819	1489	6.11	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
92	20250313	140928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1592	-12	5	-0.75	636279950	396998	79.69	1615	1624	1588	2085	1123	1604	1602.73	6.47	-12585	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2060	-3.72	0.65	12	0.31	-428.00	2453.00	3235	20240819	-50.79	1489	20241015	6.92	2175	-26.80	20250109	1547	2.91	20250311	3235	-50.79	20240819	1489	6.92	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
93	20250313	130928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1594	-10	5	-0.62	558533246	348148	69.89	1615	1624	1593	2085	1123	1604	1604.30	6.47	-6136	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2062	-3.72	0.65	12	0.27	-428.00	2453.00	3235	20240819	-50.73	1489	20241015	7.05	2175	-26.71	20250109	1547	3.04	20250311	3235	-50.73	20240819	1489	7.05	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
94	20250313	120928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1595	-9	5	-0.56	436196083	271461	54.49	1615	1624	1595	2085	1123	1604	1606.85	6.47	-3515	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2064	-3.73	0.65	12	0.21	-428.00	2453.00	3235	20240819	-50.70	1489	20241015	7.12	2175	-26.67	20250109	1547	3.10	20250311	3235	-50.70	20240819	1489	7.12	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
95	20250313	110929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1607	3	2	0.19	287874783	178683	35.87	1615	1624	1602	2085	1123	1604	1611.09	6.47	10234	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2079	-3.75	0.66	12	0.14	-428.00	2453.00	3235	20240819	-50.32	1489	20241015	7.92	2175	-26.11	20250109	1547	3.88	20250311	3235	-50.32	20240819	1489	7.92	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
96	20250313	100928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1605	1	2	0.06	257087806	159505	32.02	1615	1624	1602	2085	1123	1604	1611.79	6.47	11117	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2076	-3.75	0.65	12	0.12	-428.00	2453.00	3235	20240819	-50.39	1489	20241015	7.79	2175	-26.21	20250109	1547	3.75	20250311	3235	-50.39	20240819	1489	7.79	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
97	20250313	090931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1617	13	2	0.81	81493563	50401	10.12	1615	1624	1604	2085	1123	1604	1616.90	6.47	22943	1636	1620	1601	1585	1566	1628	1593	130	481	100	1120	1	1	129375009	2092	-3.78	0.66	12	0.04	-428.00	2453.00	3235	20240819	-50.02	1489	20241015	8.60	2175	-25.66	20250109	1547	4.52	20250311	3235	-50.02	20240819	1489	8.60	20241015	5.35	N	205470	100	129 억	8369285	N	N	474	N	N
98	20250312	160923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1604	19	2	1.20	787614073	491667	60.35	1586	1617	1582	2060	1110	1585	1601.92	6.38	114905	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2075	-3.75	0.65	12	0.38	-428.00	2453.00	3235	20240819	-50.42	1489	20241015	7.72	2175	-26.25	20250109	1547	3.68	20250311	3235	-50.42	20240819	1489	7.72	20241015	5.41	N	205470	100	129 억	8258222	N	N	474	N	N
99	20250312	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1606	21	2	1.32	730344099	455967	55.97	1586	1617	1582	2060	1110	1585	1601.75	6.38	106432	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2078	-3.75	0.65	12	0.35	-428.00	2453.00	3235	20240819	-50.36	1489	20241015	7.86	2175	-26.16	20250109	1547	3.81	20250311	3235	-50.36	20240819	1489	7.86	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
100	20250312	140922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1608	23	2	1.45	613875664	383363	47.06	1586	1617	1582	2060	1110	1585	1601.29	6.38	76427	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2080	-3.76	0.66	12	0.30	-428.00	2453.00	3235	20240819	-50.29	1489	20241015	7.99	2175	-26.07	20250109	1547	3.94	20250311	3235	-50.29	20240819	1489	7.99	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
101	20250312	130923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1602	17	2	1.07	435546771	272539	33.45	1586	1608	1582	2060	1110	1585	1598.11	6.38	55149	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2073	-3.74	0.65	12	0.21	-428.00	2453.00	3235	20240819	-50.48	1489	20241015	7.59	2175	-26.34	20250109	1547	3.56	20250311	3235	-50.48	20240819	1489	7.59	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
102	20250312	120925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1603	18	2	1.14	362796491	227144	27.88	1586	1608	1582	2060	1110	1585	1597.21	6.38	43539	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2074	-3.75	0.65	12	0.18	-428.00	2453.00	3235	20240819	-50.45	1489	20241015	7.66	2175	-26.30	20250109	1547	3.62	20250311	3235	-50.45	20240819	1489	7.66	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
103	20250312	110918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1598	13	2	0.82	295920744	185393	22.76	1586	1608	1582	2060	1110	1585	1596.18	6.38	34194	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2067	-3.73	0.65	12	0.14	-428.00	2453.00	3235	20240819	-50.60	1489	20241015	7.32	2175	-26.53	20250109	1547	3.30	20250311	3235	-50.60	20240819	1489	7.32	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
104	20250312	100920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1597	12	2	0.76	222989520	139769	17.16	1586	1608	1582	2060	1110	1585	1595.41	6.38	26623	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2066	-3.73	0.65	12	0.11	-428.00	2453.00	3235	20240819	-50.63	1489	20241015	7.25	2175	-26.57	20250109	1547	3.23	20250311	3235	-50.63	20240819	1489	7.25	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
105	20250312	090927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1592	7	2	0.44	67742634	42701	5.24	1586	1597	1582	2060	1110	1585	1586.44	6.38	5034	1617	1601	1574	1558	1531	1609	1566	130	475	100	1100	1	1	129375009	2060	-3.72	0.65	12	0.03	-428.00	2453.00	3235	20240819	-50.79	1489	20241015	6.92	2175	-26.80	20250109	1547	2.91	20250311	3235	-50.79	20240819	1489	6.92	20241015	5.41	N	205470	100	129 억	8258222	N	N	2045	N	N
106	20250311	160915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1585	-6	5	-0.38	1258065723	806126	149.00	1559	1590	1547	2065	1114	1591	1560.62	6.25	37527	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2051	-3.70	0.65	12	0.62	-428.00	2453.00	3235	20240819	-51.00	1489	20241015	6.45	2175	-27.13	20250109	1547	2.46	20250311	3235	-51.00	20240819	1489	6.45	20241015	5.46	N	205470	100	129 억	8082918	N	N	2045	N	N
107	20250311	150919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	-4	5	-0.25	1215865934	779490	144.08	1559	1590	1547	2065	1114	1591	1559.82	6.25	38743	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2053	-3.71	0.65	12	0.60	-428.00	2453.00	3235	20240819	-50.94	1489	20241015	6.58	2175	-27.03	20250109	1547	2.59	20250311	3235	-50.94	20240819	1489	6.58	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
108	20250311	140920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1575	-16	5	-1.01	1132939239	727059	134.39	1559	1584	1547	2065	1114	1591	1558.25	6.25	42444	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2038	-3.68	0.64	12	0.56	-428.00	2453.00	3235	20240819	-51.31	1489	20241015	5.78	2175	-27.59	20250109	1547	1.81	20250311	3235	-51.31	20240819	1489	5.78	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
109	20250311	130918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1564	-27	5	-1.70	1031930650	662713	122.49	1559	1584	1547	2065	1114	1591	1557.13	6.25	13298	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2023	-3.65	0.64	12	0.51	-428.00	2453.00	3235	20240819	-51.65	1489	20241015	5.04	2175	-28.09	20250109	1547	1.10	20250311	3235	-51.65	20240819	1489	5.04	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
110	20250311	120917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1565	-26	5	-1.63	970190597	623218	115.19	1559	1584	1547	2065	1114	1591	1556.74	6.25	12702	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2025	-3.66	0.64	12	0.48	-428.00	2453.00	3235	20240819	-51.62	1489	20241015	5.10	2175	-28.05	20250109	1547	1.16	20250311	3235	-51.62	20240819	1489	5.10	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
111	20250311	110917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1555	-36	5	-2.26	784227055	503977	93.15	1559	1584	1547	2065	1114	1591	1556.08	6.25	-75634	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2012	-3.63	0.63	12	0.39	-428.00	2453.00	3235	20240819	-51.93	1489	20241015	4.43	2175	-28.51	20250109	1547	0.52	20250311	3235	-51.93	20240819	1489	4.43	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
112	20250311	100919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1557	-34	5	-2.14	473301282	303580	56.11	1559	1584	1551	2065	1114	1591	1559.07	6.25	-25717	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2014	-3.64	0.63	12	0.23	-428.00	2453.00	3235	20240819	-51.87	1489	20241015	4.57	2175	-28.41	20250109	1551	0.39	20250311	3235	-51.87	20240819	1489	4.57	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
113	20250311	090919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1554	-37	5	-2.33	167053666	107235	19.82	1559	1584	1553	2065	1114	1591	1557.83	6.25	-24031	1623	1606	1588	1571	1553	1615	1580	130	474	100	1110	1	1	129375009	2010	-3.63	0.63	12	0.08	-428.00	2453.00	3235	20240819	-51.96	1489	20241015	4.37	2175	-28.55	20250109	1553	0.06	20250311	3235	-51.96	20240819	1489	4.37	20241015	5.46	N	205470	100	129 억	8082918	N	N	429	N	N
114	20250310	160910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1591	1	2	0.06	827541473	520969	52.52	1570	1605	1570	2065	1113	1590	1588.45	6.18	72115	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2058	-3.72	0.65	12	0.40	-428.00	2453.00	3235	20240819	-50.82	1489	20241015	6.85	2175	-26.85	20250109	1570	1.34	20250310	3235	-50.82	20240819	1489	6.85	20241015	5.45	N	205470	100	129 억	8000802	N	N	307	N	N
115	20250310	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1593	3	2	0.19	763102476	480455	48.43	1570	1605	1570	2065	1113	1590	1588.28	6.18	67325	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2061	-3.72	0.65	12	0.37	-428.00	2453.00	3235	20240819	-50.76	1489	20241015	6.98	2175	-26.76	20250109	1570	1.46	20250310	3235	-50.76	20240819	1489	6.98	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
116	20250310	140915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1598	8	2	0.50	654345686	412192	41.55	1570	1605	1570	2065	1113	1590	1587.46	6.18	43890	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2067	-3.73	0.65	12	0.32	-428.00	2453.00	3235	20240819	-50.60	1489	20241015	7.32	2175	-26.53	20250109	1570	1.78	20250310	3235	-50.60	20240819	1489	7.32	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
117	20250310	130914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	10	2	0.63	604984419	381323	38.44	1570	1605	1570	2065	1113	1590	1586.52	6.18	41637	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2070	-3.74	0.65	12	0.29	-428.00	2453.00	3235	20240819	-50.54	1489	20241015	7.45	2175	-26.44	20250109	1570	1.91	20250310	3235	-50.54	20240819	1489	7.45	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
118	20250310	120911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1599	9	2	0.57	526491764	332282	33.50	1570	1602	1570	2065	1113	1590	1584.43	6.18	44756	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2069	-3.74	0.65	12	0.26	-428.00	2453.00	3235	20240819	-50.57	1489	20241015	7.39	2175	-26.48	20250109	1570	1.85	20250310	3235	-50.57	20240819	1489	7.39	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
119	20250310	110911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1590	0	3	0.00	470096164	296955	29.94	1570	1602	1570	2065	1113	1590	1583.00	6.18	36330	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2057	-3.71	0.65	12	0.23	-428.00	2453.00	3235	20240819	-50.85	1489	20241015	6.78	2175	-26.90	20250109	1570	1.27	20250310	3235	-50.85	20240819	1489	6.78	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
120	20250310	100911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	-3	5	-0.19	299330195	189602	19.11	1570	1593	1570	2065	1113	1590	1578.58	6.18	7446	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2053	-3.71	0.65	12	0.15	-428.00	2453.00	3235	20240819	-50.94	1489	20241015	6.58	2175	-27.03	20250109	1570	1.08	20250310	3235	-50.94	20240819	1489	6.58	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
121	20250310	090913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1573	-17	5	-1.07	151329681	96116	9.69	1570	1589	1570	2065	1113	1590	1574.03	6.18	2683	1630	1609	1597	1576	1564	1604	1571	130	475	100	1110	1	1	129375009	2035	-3.68	0.64	12	0.07	-428.00	2453.00	3235	20240819	-51.38	1489	20241015	5.64	2175	-27.68	20250109	1570	0.19	20250310	3235	-51.38	20240819	1489	5.64	20241015	5.45	N	205470	100	129 억	8000802	N	N	0	N	N
122	20250307	160909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1590	-23	5	-1.43	1560079531	975730	164.67	1613	1618	1585	2095	1130	1613	1598.88	6.45	-54749	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2057	-3.71	0.65	12	0.75	-428.00	2453.00	3235	20240819	-50.85	1489	20241015	6.78	2175	-26.90	20250109	1583	0.44	20250304	3235	-50.85	20240819	1489	6.78	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
123	20250307	150914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1588	-25	5	-1.55	1441452110	900968	152.05	1613	1618	1586	2095	1130	1613	1599.87	6.45	-53230	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2054	-3.71	0.65	12	0.70	-428.00	2453.00	3235	20240819	-50.91	1489	20241015	6.65	2175	-26.99	20250109	1583	0.32	20250304	3235	-50.91	20240819	1489	6.65	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
124	20250307	140911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1599	-14	5	-0.87	870727184	542154	91.50	1613	1618	1596	2095	1130	1613	1606.03	6.45	-12568	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2069	-3.74	0.65	12	0.42	-428.00	2453.00	3235	20240819	-50.57	1489	20241015	7.39	2175	-26.48	20250109	1583	1.01	20250304	3235	-50.57	20240819	1489	7.39	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
125	20250307	130912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1607	-6	5	-0.37	682589872	424641	71.66	1613	1618	1596	2095	1130	1613	1607.43	6.45	6225	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2079	-3.75	0.66	12	0.33	-428.00	2453.00	3235	20240819	-50.32	1489	20241015	7.92	2175	-26.11	20250109	1583	1.52	20250304	3235	-50.32	20240819	1489	7.92	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
126	20250307	120912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1603	-10	5	-0.62	561185364	348918	58.88	1613	1618	1596	2095	1130	1613	1608.34	6.45	-3964	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2074	-3.75	0.65	12	0.27	-428.00	2453.00	3235	20240819	-50.45	1489	20241015	7.66	2175	-26.30	20250109	1583	1.26	20250304	3235	-50.45	20240819	1489	7.66	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
127	20250307	110911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1608	-5	5	-0.31	408928570	253878	42.84	1613	1618	1596	2095	1130	1613	1610.72	6.45	-5173	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2080	-3.76	0.66	12	0.20	-428.00	2453.00	3235	20240819	-50.29	1489	20241015	7.99	2175	-26.07	20250109	1583	1.58	20250304	3235	-50.29	20240819	1489	7.99	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
128	20250307	100908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1616	3	2	0.19	203799510	126705	21.38	1613	1618	1596	2095	1130	1613	1608.40	6.45	-8703	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2091	-3.78	0.66	12	0.10	-428.00	2453.00	3235	20240819	-50.05	1489	20241015	8.53	2175	-25.70	20250109	1583	2.08	20250304	3235	-50.05	20240819	1489	8.53	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
129	20250307	090915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	-13	5	-0.81	80684840	50327	8.49	1613	1618	1596	2095	1130	1613	1602.92	6.45	-6092	1656	1634	1622	1600	1588	1628	1594	130	482	100	1120	1	1	129375009	2070	-3.74	0.65	12	0.04	-428.00	2453.00	3235	20240819	-50.54	1489	20241015	7.45	2175	-26.44	20250109	1583	1.07	20250304	3235	-50.54	20240819	1489	7.45	20241015	5.53	N	205470	100	129 억	8339878	N	N	122	N	N
130	20250306	160906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1613	-15	5	-0.92	949534697	586204	77.67	1631	1644	1610	2115	1140	1628	1619.83	6.47	-57642	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2087	-3.77	0.66	12	0.45	-428.00	2453.00	3235	20240819	-50.14	1489	20241015	8.33	2175	-25.84	20250109	1583	1.90	20250304	3235	-50.14	20240819	1489	8.33	20241015	5.57	N	205470	100	129 억	8372520	N	N	122	N	N
131	20250306	150905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1613	-15	5	-0.92	901912072	556662	73.76	1631	1644	1610	2115	1140	1628	1620.21	6.47	-55753	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2087	-3.77	0.66	12	0.43	-428.00	2453.00	3235	20240819	-50.14	1489	20241015	8.33	2175	-25.84	20250109	1583	1.90	20250304	3235	-50.14	20240819	1489	8.33	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
132	20250306	140904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1618	-10	5	-0.61	694081936	427806	56.69	1631	1644	1612	2115	1140	1628	1622.42	6.47	-43742	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2093	-3.78	0.66	12	0.33	-428.00	2453.00	3235	20240819	-49.98	1489	20241015	8.66	2175	-25.61	20250109	1583	2.21	20250304	3235	-49.98	20240819	1489	8.66	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
133	20250306	130906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1624	-4	5	-0.25	608200091	374750	49.66	1631	1644	1612	2115	1140	1628	1622.95	6.47	-40317	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2101	-3.79	0.66	12	0.29	-428.00	2453.00	3235	20240819	-49.80	1489	20241015	9.07	2175	-25.33	20250109	1583	2.59	20250304	3235	-49.80	20240819	1489	9.07	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
134	20250306	120905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1628	0	3	0.00	550980249	339465	44.98	1631	1644	1612	2115	1140	1628	1623.08	6.47	-37760	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2106	-3.80	0.66	12	0.26	-428.00	2453.00	3235	20240819	-49.68	1489	20241015	9.34	2175	-25.15	20250109	1583	2.84	20250304	3235	-49.68	20240819	1489	9.34	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
135	20250306	110902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1633	5	2	0.31	504879164	311140	41.23	1631	1644	1612	2115	1140	1628	1622.68	6.47	-25829	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2113	-3.82	0.67	12	0.24	-428.00	2453.00	3235	20240819	-49.52	1489	20241015	9.67	2175	-24.92	20250109	1583	3.16	20250304	3235	-49.52	20240819	1489	9.67	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
136	20250306	100904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1613	-15	5	-0.92	354962465	218785	28.99	1631	1644	1612	2115	1140	1628	1622.43	6.47	-57581	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2087	-3.77	0.66	12	0.17	-428.00	2453.00	3235	20240819	-50.14	1489	20241015	8.33	2175	-25.84	20250109	1583	1.90	20250304	3235	-50.14	20240819	1489	8.33	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
137	20250306	090907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1627	-1	5	-0.06	71524577	43936	5.82	1631	1644	1624	2115	1140	1628	1627.93	6.47	-9354	1673	1650	1625	1602	1577	1662	1614	130	487	100	1130	1	1	129375009	2105	-3.80	0.66	12	0.03	-428.00	2453.00	3235	20240819	-49.71	1489	20241015	9.27	2175	-25.20	20250109	1583	2.78	20250304	3235	-49.71	20240819	1489	9.27	20241015	5.57	N	205470	100	129 억	8372520	N	N	1677	N	N
138	20250305	160855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1628	28	2	1.75	1194187799	734677	40.87	1600	1648	1600	2080	1120	1600	1625.43	6.32	195075	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2106	-3.80	0.66	12	0.57	-428.00	2453.00	3235	20240819	-49.68	1489	20241015	9.34	2175	-25.15	20250109	1583	2.84	20250304	3235	-49.68	20240819	1489	9.34	20241015	5.67	N	205470	100	129 억	8176447	N	N	1677	N	N
139	20250305	150859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1630	30	2	1.88	1130038394	695290	38.68	1600	1648	1600	2080	1120	1600	1625.28	6.32	188457	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2109	-3.81	0.66	12	0.54	-428.00	2453.00	3235	20240819	-49.61	1489	20241015	9.47	2175	-25.06	20250109	1583	2.97	20250304	3235	-49.61	20240819	1489	9.47	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
140	20250305	140857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1631	31	2	1.94	939322419	578110	32.16	1600	1648	1600	2080	1120	1600	1624.82	6.32	135849	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2110	-3.81	0.66	12	0.45	-428.00	2453.00	3235	20240819	-49.58	1489	20241015	9.54	2175	-25.01	20250109	1583	3.03	20250304	3235	-49.58	20240819	1489	9.54	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
141	20250305	130853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1626	26	2	1.62	841723723	518099	28.82	1600	1648	1600	2080	1120	1600	1624.64	6.32	115441	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2104	-3.80	0.66	12	0.40	-428.00	2453.00	3235	20240819	-49.74	1489	20241015	9.20	2175	-25.24	20250109	1583	2.72	20250304	3235	-49.74	20240819	1489	9.20	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
142	20250305	120857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1620	20	2	1.25	750990727	462259	25.72	1600	1648	1600	2080	1120	1600	1624.61	6.32	109385	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2096	-3.79	0.66	12	0.36	-428.00	2453.00	3235	20240819	-49.92	1489	20241015	8.80	2175	-25.52	20250109	1583	2.34	20250304	3235	-49.92	20240819	1489	8.80	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
143	20250305	110851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1630	30	2	1.88	623392173	383760	21.35	1600	1648	1600	2080	1120	1600	1624.43	6.32	128587	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2109	-3.81	0.66	12	0.30	-428.00	2453.00	3235	20240819	-49.61	1489	20241015	9.47	2175	-25.06	20250109	1583	2.97	20250304	3235	-49.61	20240819	1489	9.47	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
144	20250305	100855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1632	32	2	2.00	482147677	297202	16.53	1600	1648	1600	2080	1120	1600	1622.29	6.32	88207	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2111	-3.81	0.67	12	0.23	-428.00	2453.00	3235	20240819	-49.55	1489	20241015	9.60	2175	-24.97	20250109	1583	3.10	20250304	3235	-49.55	20240819	1489	9.60	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
145	20250305	090854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1619	19	2	1.19	146476324	90368	5.03	1600	1648	1600	2080	1120	1600	1620.89	6.32	10127	1699	1649	1616	1566	1533	1633	1550	130	480	100	1120	1	1	129375009	2095	-3.78	0.66	12	0.07	-428.00	2453.00	3235	20240819	-49.95	1489	20241015	8.73	2175	-25.56	20250109	1583	2.27	20250304	3235	-49.95	20240819	1489	8.73	20241015	5.67	N	205470	100	129 억	8176447	N	N	787	N	N
146	20250304	160846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	-68	5	-4.08	2873249026	1777673	58.71	1659	1666	1583	2165	1168	1668	1616.32	6.55	-294438	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2070	-3.74	0.65	12	1.37	-428.00	2453.00	3235	20240819	-50.54	1489	20241015	7.45	2175	-26.44	20250109	1583	1.07	20250304	3235	-50.54	20240819	1489	7.45	20241015	5.64	N	205470	100	129 억	8469728	N	N	787	N	N
147	20250304	150842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1601	-67	5	-4.02	2708569521	1674750	55.31	1659	1666	1583	2165	1168	1668	1617.30	6.55	-280144	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2071	-3.74	0.65	12	1.29	-428.00	2453.00	3235	20240819	-50.51	1489	20241015	7.52	2175	-26.39	20250109	1583	1.14	20250304	3235	-50.51	20240819	1489	7.52	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N
148	20250304	140846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1609	-59	5	-3.54	2298463715	1418813	46.86	1659	1666	1583	2165	1168	1668	1619.99	6.55	-256781	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2082	-3.76	0.66	12	1.10	-428.00	2453.00	3235	20240819	-50.26	1489	20241015	8.06	2175	-26.02	20250109	1583	1.64	20250304	3235	-50.26	20240819	1489	8.06	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N
149	20250304	130844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1613	-55	5	-3.30	2092493328	1290790	42.63	1659	1666	1583	2165	1168	1668	1621.10	6.55	-239554	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2087	-3.77	0.66	12	1.00	-428.00	2453.00	3235	20240819	-50.14	1489	20241015	8.33	2175	-25.84	20250109	1583	1.90	20250304	3235	-50.14	20240819	1489	8.33	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N
150	20250304	120841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1610	-58	5	-3.48	2001542595	1234276	40.76	1659	1666	1583	2165	1168	1668	1621.63	6.55	-228078	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2083	-3.76	0.66	12	0.95	-428.00	2453.00	3235	20240819	-50.23	1489	20241015	8.13	2175	-25.98	20250109	1583	1.71	20250304	3235	-50.23	20240819	1489	8.13	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N
151	20250304	110845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1612	-56	5	-3.36	1877669181	1157392	38.23	1659	1666	1583	2165	1168	1668	1622.33	6.55	-225835	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2086	-3.77	0.66	12	0.89	-428.00	2453.00	3235	20240819	-50.17	1489	20241015	8.26	2175	-25.89	20250109	1583	1.83	20250304	3235	-50.17	20240819	1489	8.26	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N
152	20250304	100840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1615	-53	5	-3.18	1410363622	867097	28.64	1659	1666	1583	2165	1168	1668	1626.53	6.55	-157582	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2089	-3.77	0.66	12	0.67	-428.00	2453.00	3235	20240819	-50.08	1489	20241015	8.46	2175	-25.75	20250109	1583	2.02	20250304	3235	-50.08	20240819	1489	8.46	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N
153	20250304	090837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1620	-48	5	-2.88	698259562	426688	14.09	1659	1666	1583	2165	1168	1668	1636.46	6.55	-125097	1774	1721	1691	1638	1608	1747	1664	130	497	100	1160	1	1	129375009	2096	-3.79	0.66	12	0.33	-428.00	2453.00	3235	20240819	-49.92	1489	20241015	8.80	2175	-25.52	20250109	1583	2.34	20250304	3235	-49.92	20240819	1489	8.80	20241015	5.64	N	205470	100	129 억	8469728	N	N	5705	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History