KissMeData/263050/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1506	-80	5	-5.04	200967357	131984	167.29	1632	1633	1498	2060	1111	1586	1522.73	15.12	-39057	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	555	-2.00	0.92	12	0.36	-752.00	1641.00	3700	20240808	-59.30	1498	20250328	0.53	2100	-28.29	20250107	1498	0.53	20250328	3700	-59.30	20240808	1498	0.53	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
3	20250328	151109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1505	-81	5	-5.11	192226844	126177	159.93	1632	1633	1498	2060	1111	1586	1523.47	15.12	-37397	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	554	-2.00	0.92	12	0.34	-752.00	1641.00	3700	20240808	-59.32	1498	20250328	0.47	2100	-28.33	20250107	1498	0.47	20250328	3700	-59.32	20240808	1498	0.47	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
4	20250328	141112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1509	-77	5	-4.85	182154749	119477	151.44	1632	1633	1498	2060	1111	1586	1524.60	15.12	-37167	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	556	-2.01	0.92	12	0.32	-752.00	1641.00	3700	20240808	-59.22	1498	20250328	0.73	2100	-28.14	20250107	1498	0.73	20250328	3700	-59.22	20240808	1498	0.73	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
5	20250328	131107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1502	-84	5	-5.30	168144215	110175	139.65	1632	1633	1498	2060	1111	1586	1526.16	15.12	-33567	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	553	-2.00	0.92	12	0.30	-752.00	1641.00	3700	20240808	-59.41	1498	20250328	0.27	2100	-28.48	20250107	1498	0.27	20250328	3700	-59.41	20240808	1498	0.27	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
6	20250328	121108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1518	-68	5	-4.29	120861450	78750	99.81	1632	1633	1503	2060	1111	1586	1534.75	15.12	-29230	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	559	-2.02	0.93	12	0.21	-752.00	1641.00	3700	20240808	-58.97	1503	20250328	1.00	2100	-27.71	20250107	1503	1.00	20250328	3700	-58.97	20240808	1503	1.00	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
7	20250328	111103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1520	-66	5	-4.16	88768006	57552	72.95	1632	1633	1518	2060	1111	1586	1542.40	15.12	-26025	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	560	-2.02	0.93	12	0.16	-752.00	1641.00	3700	20240808	-58.92	1518	20250328	0.13	2100	-27.62	20250107	1518	0.13	20250328	3700	-58.92	20240808	1518	0.13	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
8	20250328	101111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1539	-47	5	-2.96	58929959	38048	48.23	1632	1633	1526	2060	1111	1586	1548.83	15.12	-19885	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	567	-2.05	0.94	12	0.10	-752.00	1641.00	3700	20240808	-58.41	1526	20250328	0.85	2100	-26.71	20250107	1526	0.85	20250328	3700	-58.41	20240808	1526	0.85	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
9	20250328	091118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1592	6	2	0.38	3162542	1988	2.52	1632	1633	1575	2060	1111	1586	1590.82	15.12	-758	1635	1610	1596	1571	1557	1603	1564	184	474	500	1140	1	1	36834856	586	-2.12	0.97	12	0.01	-752.00	1641.00	3700	20240808	-56.97	1575	20250328	1.08	2100	-24.19	20250107	1575	1.08	20250328	3700	-56.97	20240808	1575	1.08	20250328	0.98	N	263050	500	184 억	5568772	N	N	N	N
10	20250327	162424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1586	-35	5	-2.16	125879783	78825	92.02	1611	1621	1582	2105	1135	1621	1596.95	15.10	4973	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	584	-2.11	0.97	12	0.21	-752.00	1641.00	3700	20240808	-57.14	1582	20250327	0.25	2100	-24.48	20250107	1582	0.25	20250327	3700	-57.14	20240808	1582	0.25	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
11	20250327	151107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1587	-34	5	-2.10	116561397	72950	85.16	1611	1621	1582	2105	1135	1621	1597.83	15.10	5383	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	585	-2.11	0.97	12	0.20	-752.00	1641.00	3700	20240808	-57.11	1582	20250327	0.32	2100	-24.43	20250107	1582	0.32	20250327	3700	-57.11	20240808	1582	0.32	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
12	20250327	141109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1608	-13	5	-0.80	73334285	45722	53.37	1611	1621	1588	2105	1135	1621	1603.92	15.10	419	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	592	-2.14	0.98	12	0.12	-752.00	1641.00	3700	20240808	-56.54	1588	20250327	1.26	2100	-23.43	20250107	1588	1.26	20250327	3700	-56.54	20240808	1588	1.26	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
13	20250327	131103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1606	-15	5	-0.93	54420168	33934	39.61	1611	1621	1588	2105	1135	1621	1603.71	15.10	797	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	592	-2.14	0.98	12	0.09	-752.00	1641.00	3700	20240808	-56.59	1588	20250327	1.13	2100	-23.52	20250107	1588	1.13	20250327	3700	-56.59	20240808	1588	1.13	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
14	20250327	121113	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1615	-6	5	-0.37	50443555	31464	36.73	1611	1621	1588	2105	1135	1621	1603.21	15.10	1066	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	595	-2.15	0.98	12	0.09	-752.00	1641.00	3700	20240808	-56.35	1588	20250327	1.70	2100	-23.10	20250107	1588	1.70	20250327	3700	-56.35	20240808	1588	1.70	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
15	20250327	111107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1609	-12	5	-0.74	41559114	25956	30.30	1611	1611	1588	2105	1135	1621	1601.14	15.10	1867	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	593	-2.14	0.98	12	0.07	-752.00	1641.00	3700	20240808	-56.51	1588	20250327	1.32	2100	-23.38	20250107	1588	1.32	20250327	3700	-56.51	20240808	1588	1.32	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
16	20250327	101103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1610	-11	5	-0.68	34785407	21734	25.37	1611	1611	1588	2105	1135	1621	1600.51	15.10	1272	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	593	-2.14	0.98	12	0.06	-752.00	1641.00	3700	20240808	-56.49	1588	20250327	1.39	2100	-23.33	20250107	1588	1.39	20250327	3700	-56.49	20240808	1588	1.39	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
17	20250327	091107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1595	-26	5	-1.60	10812681	6757	7.89	1611	1611	1588	2105	1135	1621	1600.22	15.10	-655	1656	1638	1621	1603	1586	1630	1595	184	484	500	1160	1	1	36834856	588	-2.12	0.97	12	0.02	-752.00	1641.00	3700	20240808	-56.89	1588	20250327	0.44	2100	-24.05	20250107	1588	0.44	20250327	3700	-56.89	20240808	1588	0.44	20250327	0.97	N	263050	500	184 억	5563773	N	N	N	N
18	20250326	161055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-13	5	-0.80	136558521	84254	125.46	1634	1639	1604	2120	1144	1634	1620.80	15.08	-1539	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	597	-2.16	0.99	12	0.23	-752.00	1641.00	3700	20240808	-56.19	1601	20250324	1.25	2100	-22.81	20250107	1601	1.25	20250324	3700	-56.19	20240808	1601	1.25	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
19	20250326	151057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1622	-12	5	-0.73	130452668	80475	119.83	1634	1639	1604	2120	1144	1634	1621.03	15.08	-1629	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	597	-2.16	0.99	12	0.22	-752.00	1641.00	3700	20240808	-56.16	1601	20250324	1.31	2100	-22.76	20250107	1601	1.31	20250324	3700	-56.16	20240808	1601	1.31	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
20	20250326	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	-16	5	-0.98	127088984	78395	116.73	1634	1639	1604	2120	1144	1634	1621.14	15.08	-1565	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	596	-2.15	0.99	12	0.21	-752.00	1641.00	3700	20240808	-56.27	1601	20250324	1.06	2100	-22.95	20250107	1601	1.06	20250324	3700	-56.27	20240808	1601	1.06	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
21	20250326	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	-16	5	-0.98	112470771	69349	103.26	1634	1639	1604	2120	1144	1634	1621.81	15.08	-820	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	596	-2.15	0.99	12	0.19	-752.00	1641.00	3700	20240808	-56.27	1601	20250324	1.06	2100	-22.95	20250107	1601	1.06	20250324	3700	-56.27	20240808	1601	1.06	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
22	20250326	121104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	-6	5	-0.37	105986191	65345	97.30	1634	1639	1604	2120	1144	1634	1621.95	15.08	1756	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	600	-2.16	0.99	12	0.18	-752.00	1641.00	3700	20240808	-56.00	1601	20250324	1.69	2100	-22.48	20250107	1601	1.69	20250324	3700	-56.00	20240808	1601	1.69	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
23	20250326	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	-14	5	-0.86	98742895	60844	90.60	1634	1639	1604	2120	1144	1634	1622.89	15.08	566	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	597	-2.15	0.99	12	0.17	-752.00	1641.00	3700	20240808	-56.22	1601	20250324	1.19	2100	-22.86	20250107	1601	1.19	20250324	3700	-56.22	20240808	1601	1.19	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
24	20250326	101059	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	-14	5	-0.86	58180687	35755	53.24	1634	1639	1620	2120	1144	1634	1627.20	15.08	2663	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	597	-2.15	0.99	12	0.10	-752.00	1641.00	3700	20240808	-56.22	1601	20250324	1.19	2100	-22.86	20250107	1601	1.19	20250324	3700	-56.22	20240808	1601	1.19	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
25	20250326	091059	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	-7	5	-0.43	5659425	3467	5.16	1634	1637	1627	2120	1144	1634	1632.37	15.08	-1056	1675	1654	1636	1615	1597	1665	1626	184	486	500	1170	1	1	36834856	599	-2.16	0.99	12	0.01	-752.00	1641.00	3700	20240808	-56.03	1601	20250324	1.62	2100	-22.52	20250107	1601	1.62	20250324	3700	-56.03	20240808	1601	1.62	20250324	0.98	N	263050	500	184 억	5555279	N	N	N	N
26	20250325	161051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	7	2	0.43	109487271	67129	61.88	1627	1657	1618	2115	1139	1627	1631.00	15.03	11481	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	602	-2.17	1.00	12	0.18	-752.00	1641.00	3700	20240808	-55.84	1601	20250324	2.06	2100	-22.19	20250107	1601	2.06	20250324	3700	-55.84	20240808	1601	2.06	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
27	20250325	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1636	9	2	0.55	109284655	67005	61.77	1627	1657	1618	2115	1139	1627	1630.99	15.03	11605	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	603	-2.18	1.00	12	0.18	-752.00	1641.00	3700	20240808	-55.78	1601	20250324	2.19	2100	-22.10	20250107	1601	2.19	20250324	3700	-55.78	20240808	1601	2.19	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
28	20250325	141050	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	7	2	0.43	94197526	57716	53.21	1627	1657	1620	2115	1139	1627	1632.09	15.03	12092	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	602	-2.17	1.00	12	0.16	-752.00	1641.00	3700	20240808	-55.84	1601	20250324	2.06	2100	-22.19	20250107	1601	2.06	20250324	3700	-55.84	20240808	1601	2.06	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
29	20250325	131141	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	5	2	0.31	90713965	55576	51.23	1627	1657	1620	2115	1139	1627	1632.25	15.03	11215	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	601	-2.17	0.99	12	0.15	-752.00	1641.00	3700	20240808	-55.89	1601	20250324	1.94	2100	-22.29	20250107	1601	1.94	20250324	3700	-55.89	20240808	1601	1.94	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
30	20250325	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	10	2	0.61	77297033	47342	43.64	1627	1657	1620	2115	1139	1627	1632.74	15.03	9049	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	603	-2.18	1.00	12	0.13	-752.00	1641.00	3700	20240808	-55.76	1601	20250324	2.25	2100	-22.05	20250107	1601	2.25	20250324	3700	-55.76	20240808	1601	2.25	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
31	20250325	111050	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	26	2	1.60	70428331	43173	39.80	1627	1657	1620	2115	1139	1627	1631.31	15.03	9159	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	609	-2.20	1.01	12	0.12	-752.00	1641.00	3700	20240808	-55.32	1601	20250324	3.25	2100	-21.29	20250107	1601	3.25	20250324	3700	-55.32	20240808	1601	3.25	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
32	20250325	101102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	7	2	0.43	35267382	21648	19.96	1627	1649	1620	2115	1139	1627	1629.13	15.03	1734	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	602	-2.17	1.00	12	0.06	-752.00	1641.00	3700	20240808	-55.84	1601	20250324	2.06	2100	-22.19	20250107	1601	2.06	20250324	3700	-55.84	20240808	1601	2.06	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
33	20250325	091100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	0	3	0.00	11798921	7245	6.68	1627	1649	1627	2115	1139	1627	1628.56	15.03	160	1700	1663	1632	1595	1564	1648	1580	184	488	500	1170	1	1	36834856	599	-2.16	0.99	12	0.02	-752.00	1641.00	3700	20240808	-56.03	1601	20250324	1.62	2100	-22.52	20250107	1601	1.62	20250324	3700	-56.03	20240808	1601	1.62	20250324	0.98	N	263050	500	184 억	5537238	N	N	N	N
34	20250324	161048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1627	-8	5	-0.49	176623574	108305	70.20	1640	1669	1601	2125	1145	1635	1630.80	15.02	-7108	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	599	-2.16	0.99	12	0.29	-752.00	1641.00	3700	20240808	-56.03	1601	20250324	1.62	2100	-22.52	20250107	1601	1.62	20250324	3700	-56.03	20240808	1601	1.62	20250324	0.97	N	263050	500	184 억	5531348	N	N	N	N
35	20250324	151055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1620	-15	5	-0.92	174080433	106738	69.19	1640	1669	1601	2125	1145	1635	1630.91	15.02	-6087	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	597	-2.15	0.99	12	0.29	-752.00	1641.00	3700	20240808	-56.22	1601	20250324	1.19	2100	-22.86	20250107	1601	1.19	20250324	3700	-56.22	20240808	1601	1.19	20250324	0.97	N	263050	500	184 억	5531348	N	N	N	N
36	20250324	141057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1611	-24	5	-1.47	150082257	91827	59.52	1640	1669	1607	2125	1145	1635	1634.40	15.02	-5401	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	593	-2.14	0.98	12	0.25	-752.00	1641.00	3700	20240808	-56.46	1607	20250324	0.25	2100	-23.29	20250107	1607	0.25	20250324	3700	-56.46	20240808	1607	0.25	20250324	0.97	N	263050	500	184 억	5531348	N	N	N	N
37	20250324	131057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1630	-5	5	-0.31	102900653	62657	40.61	1640	1669	1621	2125	1145	1635	1642.29	15.02	-4092	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	600	-2.17	0.99	12	0.17	-752.00	1641.00	3700	20240808	-55.95	1621	20250324	0.56	2100	-22.38	20250107	1621	0.56	20250324	3700	-55.95	20240808	1621	0.56	20250324	0.97	N	263050	500	184 억	5531348	N	N	N	N
38	20250324	121055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	9	2	0.55	93009307	56582	36.68	1640	1669	1627	2125	1145	1635	1643.80	15.02	-4546	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	606	-2.19	1.00	12	0.15	-752.00	1641.00	3700	20240808	-55.57	1621	20250321	1.42	2100	-21.71	20250107	1621	1.42	20250321	3700	-55.57	20240808	1621	1.42	20250321	0.97	N	263050	500	184 억	5531348	N	N	N	N
39	20250324	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	1648	13	2	0.80	70311108	42692	27.67	1640	1669	1638	2125	1145	1635	1646.94	15.02	-1771	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	607	-2.19	1.00	12	0.12	-752.00	1641.00	3700	20240808	-55.46	1621	20250321	1.67	2100	-21.52	20250107	1621	1.67	20250321	3700	-55.46	20240808	1621	1.67	20250321	0.97	N	263050	500	184 억	5531348	N	N	N	N
40	20250324	101051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	14	2	0.86	62452850	37913	24.58	1640	1669	1638	2125	1145	1635	1647.27	15.02	-1428	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	607	-2.19	1.00	12	0.10	-752.00	1641.00	3700	20240808	-55.43	1621	20250321	1.73	2100	-21.48	20250107	1621	1.73	20250321	3700	-55.43	20240808	1621	1.73	20250321	0.97	N	263050	500	184 억	5531348	N	N	N	N
41	20250324	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1642	7	2	0.43	14794868	9011	5.84	1640	1669	1638	2125	1145	1635	1641.87	15.02	257	1724	1679	1650	1605	1576	1665	1591	184	490	500	1170	1	1	36834856	605	-2.18	1.00	12	0.02	-752.00	1641.00	3700	20240808	-55.62	1621	20250321	1.30	2100	-21.81	20250107	1621	1.30	20250321	3700	-55.62	20240808	1621	1.30	20250321	0.97	N	263050	500	184 억	5531348	N	N	N	N
42	20250321	161108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1635	-54	5	-3.20	254129872	154263	157.43	1689	1695	1621	2195	1183	1689	1647.39	14.91	-27571	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	602	-2.17	1.00	12	0.42	-752.00	1641.00	3700	20240808	-55.81	1621	20250321	0.86	2100	-22.14	20250107	1621	0.86	20250321	3700	-55.81	20240808	1621	0.86	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
43	20250321	151053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1633	-56	5	-3.32	229603284	139198	142.05	1689	1695	1622	2195	1183	1689	1649.47	14.91	-18156	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	602	-2.17	1.00	12	0.38	-752.00	1641.00	3700	20240808	-55.86	1622	20250321	0.68	2100	-22.24	20250107	1622	0.68	20250321	3700	-55.86	20240808	1622	0.68	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
44	20250321	141054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1640	-49	5	-2.90	173913107	105093	107.25	1689	1695	1632	2195	1183	1689	1654.85	14.91	-114	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	604	-2.18	1.00	12	0.29	-752.00	1641.00	3700	20240808	-55.68	1632	20250321	0.49	2100	-21.90	20250107	1632	0.49	20250321	3700	-55.68	20240808	1632	0.49	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
45	20250321	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1642	-47	5	-2.78	125415176	75500	77.05	1689	1695	1635	2195	1183	1689	1661.13	14.91	718	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	605	-2.18	1.00	12	0.20	-752.00	1641.00	3700	20240808	-55.62	1635	20250321	0.43	2100	-21.81	20250107	1635	0.43	20250321	3700	-55.62	20240808	1635	0.43	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
46	20250321	121056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1648	-41	5	-2.43	120026491	72223	73.70	1689	1695	1635	2195	1183	1689	1661.89	14.91	2313	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	607	-2.19	1.00	12	0.20	-752.00	1641.00	3700	20240808	-55.46	1635	20250321	0.80	2100	-21.52	20250107	1635	0.80	20250321	3700	-55.46	20240808	1635	0.80	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
47	20250321	111055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1652	-37	5	-2.19	107284594	64476	65.80	1689	1695	1635	2195	1183	1689	1663.95	14.91	1135	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	609	-2.20	1.01	12	0.18	-752.00	1641.00	3700	20240808	-55.35	1635	20250321	1.04	2100	-21.33	20250107	1635	1.04	20250321	3700	-55.35	20240808	1635	1.04	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
48	20250321	101057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1640	-49	5	-2.90	74340329	44447	45.36	1689	1695	1640	2195	1183	1689	1672.56	14.91	5057	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	604	-2.18	1.00	12	0.12	-752.00	1641.00	3700	20240808	-55.68	1640	20250321	0.00	2100	-21.90	20250107	1640	0.00	20250321	3700	-55.68	20240808	1640	0.00	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
49	20250321	091102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1691	2	2	0.12	8537907	5053	5.16	1689	1695	1687	2195	1183	1689	1689.67	14.91	-519	1769	1729	1709	1669	1649	1719	1659	184	506	500	1210	1	1	36834856	623	-2.25	1.03	12	0.01	-752.00	1641.00	3700	20240808	-54.30	1687	20250321	0.24	2100	-19.48	20250107	1687	0.24	20250321	3700	-54.30	20240808	1687	0.24	20250321	0.97	N	263050	500	184 억	5491986	N	N	N	N
50	20250320	161707	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1689	-21	5	-1.23	167464034	97978	152.43	1749	1749	1689	2220	1197	1710	1709.20	14.96	-17009	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	622	-2.25	1.03	12	0.27	-752.00	1641.00	3700	20240808	-54.35	1689	20250320	0.00	2100	-19.57	20250107	1689	0.00	20250320	3700	-54.35	20240808	1689	0.00	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
51	20250320	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1708	-2	5	-0.12	152718826	89287	138.91	1749	1749	1699	2220	1197	1710	1710.43	14.96	-16535	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	629	-2.27	1.04	12	0.24	-752.00	1641.00	3700	20240808	-53.84	1699	20250320	0.53	2100	-18.67	20250107	1699	0.53	20250320	3700	-53.84	20240808	1699	0.53	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
52	20250320	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1709	-1	5	-0.06	115597673	67490	105.00	1749	1749	1705	2220	1197	1710	1712.81	14.96	-6594	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	630	-2.27	1.04	12	0.18	-752.00	1641.00	3700	20240808	-53.81	1705	20250320	0.23	2100	-18.62	20250107	1705	0.23	20250320	3700	-53.81	20240808	1705	0.23	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
53	20250320	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1710	0	3	0.00	105946959	61840	96.21	1749	1749	1705	2220	1197	1710	1713.24	14.96	-5867	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	630	-2.27	1.04	12	0.17	-752.00	1641.00	3700	20240808	-53.78	1705	20250320	0.29	2100	-18.57	20250107	1705	0.29	20250320	3700	-53.78	20240808	1705	0.29	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
54	20250320	121052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1711	1	2	0.06	69406774	40545	63.08	1749	1749	1705	2220	1197	1710	1711.85	14.96	-1272	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	630	-2.28	1.04	12	0.11	-752.00	1641.00	3700	20240808	-53.76	1705	20250320	0.35	2100	-18.52	20250107	1705	0.35	20250320	3700	-53.76	20240808	1705	0.35	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
55	20250320	111053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1712	2	2	0.12	61509106	35934	55.90	1749	1749	1705	2220	1197	1710	1711.72	14.96	-1769	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	631	-2.28	1.04	12	0.10	-752.00	1641.00	3700	20240808	-53.73	1705	20250320	0.41	2100	-18.48	20250107	1705	0.41	20250320	3700	-53.73	20240808	1705	0.41	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
56	20250320	101051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1713	3	2	0.18	25622280	14935	23.23	1749	1749	1709	2220	1197	1710	1715.59	14.96	-889	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	631	-2.28	1.04	12	0.04	-752.00	1641.00	3700	20240808	-53.70	1709	20250320	0.23	2100	-18.43	20250107	1709	0.23	20250320	3700	-53.70	20240808	1709	0.23	20250320	1.00	N	263050	500	184 억	5508695	N	N	N	N
57	20250320	091055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	13	2	0.76	860295	496	0.77	1749	1749	1723	2220	1197	1710	1734.47	14.96	-488	1752	1731	1720	1699	1688	1725	1693	184	510	500	1230	1	1	36834856	635	-2.29	1.05	12	0.00	-752.00	1641.00	3700	20240808	-53.43	1709	20250319	0.82	2100	-17.95	20250107	1709	0.82	20250319	3700	-53.43	20240808	1709	0.82	20250319	1.00	N	263050	500	184 억	5508695	N	N	N	N
58	20250319	161046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1710	-5	5	-0.29	104612474	60979	52.67	1741	1741	1709	2225	1201	1715	1715.55	14.90	1681	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	630	-2.27	1.04	12	0.17	-752.00	1641.00	3700	20240808	-53.78	1709	20250319	0.06	2100	-18.57	20250107	1709	0.06	20250319	3700	-53.78	20240808	1709	0.06	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
59	20250319	151049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1724	9	2	0.52	103562944	60366	52.14	1741	1741	1709	2225	1201	1715	1715.58	14.90	1763	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	635	-2.29	1.05	12	0.16	-752.00	1641.00	3700	20240808	-53.41	1709	20250319	0.88	2100	-17.90	20250107	1709	0.88	20250319	3700	-53.41	20240808	1709	0.88	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
60	20250319	141052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1716	1	2	0.06	73461214	42830	36.99	1741	1741	1709	2225	1201	1715	1715.18	14.90	2679	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	632	-2.28	1.05	12	0.12	-752.00	1641.00	3700	20240808	-53.62	1709	20250319	0.41	2100	-18.29	20250107	1709	0.41	20250319	3700	-53.62	20240808	1709	0.41	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
61	20250319	131050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1724	9	2	0.52	67938194	39614	34.22	1741	1741	1709	2225	1201	1715	1715.00	14.90	3005	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	635	-2.29	1.05	12	0.11	-752.00	1641.00	3700	20240808	-53.41	1709	20250319	0.88	2100	-17.90	20250107	1709	0.88	20250319	3700	-53.41	20240808	1709	0.88	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
62	20250319	121050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1727	12	2	0.70	60540618	35322	30.51	1741	1741	1709	2225	1201	1715	1713.96	14.90	3437	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	636	-2.30	1.05	12	0.10	-752.00	1641.00	3700	20240808	-53.32	1709	20250319	1.05	2100	-17.76	20250107	1709	1.05	20250319	3700	-53.32	20240808	1709	1.05	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
63	20250319	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1720	5	2	0.29	56510456	32981	28.49	1741	1741	1709	2225	1201	1715	1713.42	14.90	3085	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	634	-2.29	1.05	12	0.09	-752.00	1641.00	3700	20240808	-53.51	1709	20250319	0.64	2100	-18.10	20250107	1709	0.64	20250319	3700	-53.51	20240808	1709	0.64	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
64	20250319	101049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1715	0	3	0.00	32333939	18850	16.28	1741	1741	1710	2225	1201	1715	1715.33	14.90	759	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	632	-2.28	1.05	12	0.05	-752.00	1641.00	3700	20240808	-53.65	1710	20250319	0.29	2100	-18.33	20250107	1710	0.29	20250319	3700	-53.65	20240808	1710	0.29	20250319	1.00	N	263050	500	184 억	5489237	N	N	N	N
65	20250319	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	2	2	0.12	1763253	1024	0.88	1741	1741	1717	2225	1201	1715	1721.93	14.90	-13	1825	1769	1742	1686	1659	1756	1673	184	510	500	1230	1	1	36834856	632	-2.28	1.05	12	0.00	-752.00	1641.00	3700	20240808	-53.59	1715	20250318	0.12	2100	-18.24	20250107	1715	0.12	20250318	3700	-53.59	20240808	1715	0.12	20250318	1.00	N	263050	500	184 억	5489237	N	N	N	N
66	20250318	161044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1715	-40	5	-2.28	201222582	115631	159.51	1756	1798	1715	2280	1229	1755	1740.36	14.92	-8132	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	632	-2.28	1.05	12	0.31	-752.00	1641.00	3700	20240808	-53.65	1715	20250318	0.00	2100	-18.33	20250107	1715	0.00	20250318	3700	-53.65	20240808	1715	0.00	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
67	20250318	151049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1730	-25	5	-1.42	187003539	107349	148.08	1756	1798	1718	2280	1229	1755	1742.01	14.92	-4526	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	637	-2.30	1.05	12	0.29	-752.00	1641.00	3700	20240808	-53.24	1718	20250318	0.70	2100	-17.62	20250107	1718	0.70	20250318	3700	-53.24	20240808	1718	0.70	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
68	20250318	141046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1730	-25	5	-1.42	163756933	93881	129.51	1756	1798	1729	2280	1229	1755	1744.30	14.92	-1078	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	637	-2.30	1.05	12	0.25	-752.00	1641.00	3700	20240808	-53.24	1729	20250318	0.06	2100	-17.62	20250107	1729	0.06	20250318	3700	-53.24	20240808	1729	0.06	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
69	20250318	131045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1744	-11	5	-0.63	95374752	54421	75.07	1756	1798	1740	2280	1229	1755	1752.54	14.92	-3594	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	642	-2.32	1.06	12	0.15	-752.00	1641.00	3700	20240808	-52.86	1740	20250318	0.23	2100	-16.95	20250107	1740	0.23	20250318	3700	-52.86	20240808	1740	0.23	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
70	20250318	121047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1766	11	2	0.63	65842078	37474	51.69	1756	1798	1745	2280	1229	1755	1757.01	14.92	-3785	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	651	-2.35	1.08	12	0.10	-752.00	1641.00	3700	20240808	-52.27	1745	20250318	1.20	2100	-15.90	20250107	1745	1.20	20250318	3700	-52.27	20240808	1745	1.20	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
71	20250318	111045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1763	8	2	0.46	59202380	33708	46.50	1756	1798	1745	2280	1229	1755	1756.33	14.92	-4872	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	649	-2.34	1.07	12	0.09	-752.00	1641.00	3700	20240808	-52.35	1745	20250318	1.03	2100	-16.05	20250107	1745	1.03	20250318	3700	-52.35	20240808	1745	1.03	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
72	20250318	101048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1764	9	2	0.51	32035921	18212	25.12	1756	1798	1750	2280	1229	1755	1759.06	14.92	-4354	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	650	-2.35	1.07	12	0.05	-752.00	1641.00	3700	20240808	-52.32	1750	20250318	0.80	2100	-16.00	20250107	1750	0.80	20250318	3700	-52.32	20240808	1750	0.80	20250318	1.00	N	263050	500	184 억	5497369	N	N	N	N
73	20250318	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	35	2	1.99	523234	297	0.41	1756	1798	1756	2280	1229	1755	1761.73	14.92	-66	1845	1800	1777	1732	1709	1788	1720	184	525	500	1260	1	1	36834856	659	-2.38	1.09	12	0.00	-752.00	1641.00	3700	20240808	-51.62	1750	20241230	2.29	2100	-14.76	20250107	1754	2.05	20250317	3700	-51.62	20240808	1750	2.29	20241230	1.00	N	263050	500	184 억	5497369	N	N	N	N
74	20250317	161042	57	100.00	KOSDAQ		제약	N	N	N	N	N	1755	-45	5	-2.50	123408012	69685	196.40	1781	1822	1754	2340	1260	1800	1770.95	14.96	-11053	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	646	-2.33	1.07	12	0.19	-752.00	1641.00	3700	20240808	-52.57	1750	20241230	0.29	2100	-16.43	20250107	1754	0.06	20250317	3700	-52.57	20240808	1750	0.29	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
75	20250317	151042	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	-43	5	-2.39	115897016	65405	184.33	1781	1822	1756	2340	1260	1800	1771.99	14.96	-10639	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	647	-2.34	1.07	12	0.18	-752.00	1641.00	3700	20240808	-52.51	1750	20241230	0.40	2100	-16.33	20250107	1756	0.06	20250317	3700	-52.51	20240808	1750	0.40	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
76	20250317	141045	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-35	5	-1.94	106383442	60002	169.11	1781	1822	1757	2340	1260	1800	1773.00	14.96	-9870	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	650	-2.35	1.08	12	0.16	-752.00	1641.00	3700	20240808	-52.30	1750	20241230	0.86	2100	-15.95	20250107	1757	0.46	20250317	3700	-52.30	20240808	1750	0.86	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
77	20250317	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-30	5	-1.67	93272710	52569	148.16	1781	1822	1758	2340	1260	1800	1774.29	14.96	-9254	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	652	-2.35	1.08	12	0.14	-752.00	1641.00	3700	20240808	-52.16	1750	20241230	1.14	2100	-15.71	20250107	1758	0.68	20250317	3700	-52.16	20240808	1750	1.14	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
78	20250317	121043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-35	5	-1.94	50051427	28058	79.08	1781	1822	1765	2340	1260	1800	1783.86	14.96	-10563	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	650	-2.35	1.08	12	0.08	-752.00	1641.00	3700	20240808	-52.30	1750	20241230	0.86	2100	-15.95	20250107	1765	0.00	20250317	3700	-52.30	20240808	1750	0.86	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
79	20250317	111043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-10	5	-0.56	17444584	9707	27.36	1781	1822	1781	2340	1260	1800	1797.11	14.96	-2764	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	659	-2.38	1.09	12	0.03	-752.00	1641.00	3700	20240808	-51.62	1750	20241230	2.29	2100	-14.76	20250107	1771	1.07	20250314	3700	-51.62	20240808	1750	2.29	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
80	20250317	101041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	3	2	0.17	9558004	5332	15.03	1781	1822	1781	2340	1260	1800	1792.57	14.96	-1405	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	664	-2.40	1.10	12	0.01	-752.00	1641.00	3700	20240808	-51.27	1750	20241230	3.03	2100	-14.14	20250107	1771	1.81	20250314	3700	-51.27	20240808	1750	3.03	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
81	20250317	091045	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	9	2	0.50	356777	200	0.56	1781	1822	1781	2340	1260	1800	1783.88	14.96	-28	1840	1819	1795	1774	1750	1830	1785	184	540	500	1290	1	1	36834856	666	-2.41	1.10	12	0.00	-752.00	1641.00	3700	20240808	-51.11	1750	20241230	3.37	2100	-13.86	20250107	1771	2.15	20250314	3700	-51.11	20240808	1750	3.37	20241230	0.99	N	263050	500	184 억	5510436	N	N	N	N
82	20250314	161038	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	5	2	0.28	63445999	35482	42.49	1794	1816	1771	2330	1257	1795	1788.12	14.97	-4195	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	663	-2.39	1.10	12	0.10	-752.00	1641.00	3700	20240808	-51.35	1750	20241230	2.86	2100	-14.29	20250107	1771	1.64	20250314	3700	-51.35	20240808	1750	2.86	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
83	20250314	151046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	5	2	0.28	63384799	35448	42.44	1794	1816	1771	2330	1257	1795	1788.11	14.97	-4194	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	663	-2.39	1.10	12	0.10	-752.00	1641.00	3700	20240808	-51.35	1750	20241230	2.86	2100	-14.29	20250107	1771	1.64	20250314	3700	-51.35	20240808	1750	2.86	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
84	20250314	141040	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	4	2	0.22	61935741	34641	41.48	1794	1816	1771	2330	1257	1795	1787.93	14.97	-3707	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	663	-2.39	1.10	12	0.09	-752.00	1641.00	3700	20240808	-51.38	1750	20241230	2.80	2100	-14.33	20250107	1771	1.58	20250314	3700	-51.38	20240808	1750	2.80	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
85	20250314	131038	57	100.00	KOSDAQ		제약	N	N	N	N	N	1797	2	2	0.11	56365059	31544	37.77	1794	1816	1771	2330	1257	1795	1786.87	14.97	-3501	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	662	-2.39	1.10	12	0.09	-752.00	1641.00	3700	20240808	-51.43	1750	20241230	2.69	2100	-14.43	20250107	1771	1.47	20250314	3700	-51.43	20240808	1750	2.69	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
86	20250314	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	0	3	0.00	50590276	28327	33.92	1794	1816	1771	2330	1257	1795	1785.94	14.97	-856	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	661	-2.39	1.09	12	0.08	-752.00	1641.00	3700	20240808	-51.49	1750	20241230	2.57	2100	-14.52	20250107	1771	1.36	20250314	3700	-51.49	20240808	1750	2.57	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
87	20250314	111041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1807	12	2	0.67	20492594	11446	13.71	1794	1816	1771	2330	1257	1795	1790.37	14.97	-2925	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	666	-2.40	1.10	12	0.03	-752.00	1641.00	3700	20240808	-51.16	1750	20241230	3.26	2100	-13.95	20250107	1771	2.03	20250314	3700	-51.16	20240808	1750	3.26	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
88	20250314	101039	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	14	2	0.78	19182744	10717	12.83	1794	1816	1771	2330	1257	1795	1789.94	14.97	-2879	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	666	-2.41	1.10	12	0.03	-752.00	1641.00	3700	20240808	-51.11	1750	20241230	3.37	2100	-13.86	20250107	1771	2.15	20250314	3700	-51.11	20240808	1750	3.37	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
89	20250314	091045	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	0	3	0.00	4602704	2570	3.08	1794	1816	1771	2330	1257	1795	1790.94	14.97	-948	1907	1851	1814	1758	1721	1832	1739	184	535	500	1290	1	1	36834856	661	-2.39	1.09	12	0.01	-752.00	1641.00	3700	20240808	-51.49	1750	20241230	2.57	2100	-14.52	20250107	1771	1.36	20250314	3700	-51.49	20240808	1750	2.57	20241230	0.97	N	263050	500	184 억	5514608	N	N	N	N
90	20250313	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-49	5	-2.66	149870929	83516	180.38	1829	1870	1777	2395	1291	1844	1794.52	14.92	-15120	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	661	-2.39	1.09	12	0.23	-752.00	1641.00	3700	20240808	-51.49	1750	20241230	2.57	2100	-14.52	20250107	1773	1.24	20250203	3700	-51.49	20240808	1750	2.57	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
91	20250313	151033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	-58	5	-3.15	146308603	81527	176.09	1829	1870	1777	2395	1291	1844	1794.60	14.92	-14196	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	658	-2.38	1.09	12	0.22	-752.00	1641.00	3700	20240808	-51.73	1750	20241230	2.06	2100	-14.95	20250107	1773	0.73	20250203	3700	-51.73	20240808	1750	2.06	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
92	20250313	141033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	-61	5	-3.31	132018801	73501	158.75	1829	1870	1778	2395	1291	1844	1796.15	14.92	-13566	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	657	-2.37	1.09	12	0.20	-752.00	1641.00	3700	20240808	-51.81	1750	20241230	1.89	2100	-15.10	20250107	1773	0.56	20250203	3700	-51.81	20240808	1750	1.89	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
93	20250313	131033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	-64	5	-3.47	101408635	56332	121.67	1829	1870	1780	2395	1291	1844	1800.20	14.92	-9206	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	656	-2.37	1.08	12	0.15	-752.00	1641.00	3700	20240808	-51.89	1750	20241230	1.71	2100	-15.24	20250107	1773	0.39	20250203	3700	-51.89	20240808	1750	1.71	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
94	20250313	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	-41	5	-2.22	60162430	33283	71.89	1829	1870	1795	2395	1291	1844	1807.60	14.92	-4488	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	664	-2.40	1.10	12	0.09	-752.00	1641.00	3700	20240808	-51.27	1750	20241230	3.03	2100	-14.14	20250107	1773	1.69	20250203	3700	-51.27	20240808	1750	3.03	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
95	20250313	111035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1797	-47	5	-2.55	42963099	23722	51.24	1829	1870	1795	2395	1291	1844	1811.11	14.92	-2585	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	662	-2.39	1.10	12	0.06	-752.00	1641.00	3700	20240808	-51.43	1750	20241230	2.69	2100	-14.43	20250107	1773	1.35	20250203	3700	-51.43	20240808	1750	2.69	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
96	20250313	101032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	-14	5	-0.76	4566893	2479	5.35	1829	1870	1809	2395	1291	1844	1842.23	14.92	-628	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	674	-2.43	1.12	12	0.01	-752.00	1641.00	3700	20240808	-50.54	1750	20241230	4.57	2100	-12.86	20250107	1773	3.21	20250203	3700	-50.54	20240808	1750	4.57	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
97	20250313	091035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	-22	5	-1.19	2421608	1305	2.82	1829	1870	1822	2395	1291	1844	1855.64	14.92	-846	1872	1857	1830	1815	1788	1865	1823	184	551	500	1320	1	1	36834856	671	-2.42	1.11	12	0.00	-752.00	1641.00	3700	20240808	-50.76	1750	20241230	4.11	2100	-13.24	20250107	1773	2.76	20250203	3700	-50.76	20240808	1750	4.11	20241230	0.96	N	263050	500	184 억	5497028	N	N	N	N
98	20250312	161027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1844	5	2	0.27	84259870	46294	93.05	1803	1845	1803	2390	1288	1839	1820.10	14.93	-1988	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	679	-2.45	1.12	12	0.13	-752.00	1641.00	3700	20240808	-50.16	1750	20241230	5.37	2100	-12.19	20250107	1773	4.00	20250203	3700	-50.16	20240808	1750	5.37	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
99	20250312	151028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1843	4	2	0.22	83928404	46114	92.69	1803	1845	1803	2390	1288	1839	1820.02	14.93	-2007	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	679	-2.45	1.12	12	0.13	-752.00	1641.00	3700	20240808	-50.19	1750	20241230	5.31	2100	-12.24	20250107	1773	3.95	20250203	3700	-50.19	20240808	1750	5.31	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
100	20250312	141025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	-17	5	-0.92	72221907	39713	79.83	1803	1845	1803	2390	1288	1839	1818.60	14.93	818	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	671	-2.42	1.11	12	0.11	-752.00	1641.00	3700	20240808	-50.76	1750	20241230	4.11	2100	-13.24	20250107	1773	2.76	20250203	3700	-50.76	20240808	1750	4.11	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
101	20250312	131027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1817	-22	5	-1.20	46688477	25659	51.58	1803	1845	1803	2390	1288	1839	1819.58	14.93	4428	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	669	-2.42	1.11	12	0.07	-752.00	1641.00	3700	20240808	-50.89	1750	20241230	3.83	2100	-13.48	20250107	1773	2.48	20250203	3700	-50.89	20240808	1750	3.83	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
102	20250312	121030	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	-17	5	-0.92	28920606	15865	31.89	1803	1845	1803	2390	1288	1839	1822.92	14.93	-2652	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	671	-2.42	1.11	12	0.04	-752.00	1641.00	3700	20240808	-50.76	1750	20241230	4.11	2100	-13.24	20250107	1773	2.76	20250203	3700	-50.76	20240808	1750	4.11	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
103	20250312	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1821	-18	5	-0.98	22533672	12352	24.83	1803	1845	1803	2390	1288	1839	1824.29	14.93	-1464	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	671	-2.42	1.11	12	0.03	-752.00	1641.00	3700	20240808	-50.78	1750	20241230	4.06	2100	-13.29	20250107	1773	2.71	20250203	3700	-50.78	20240808	1750	4.06	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
104	20250312	101024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	0	3	0.00	17484187	9591	19.28	1803	1845	1803	2390	1288	1839	1822.98	14.93	-794	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	677	-2.45	1.12	12	0.03	-752.00	1641.00	3700	20240808	-50.30	1750	20241230	5.09	2100	-12.43	20250107	1773	3.72	20250203	3700	-50.30	20240808	1750	5.09	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
105	20250312	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1823	-16	5	-0.87	5214087	2885	5.80	1803	1823	1803	2390	1288	1839	1807.31	14.93	-383	1909	1874	1824	1789	1739	1849	1764	184	551	500	1320	1	1	36834856	671	-2.42	1.11	12	0.01	-752.00	1641.00	3700	20240808	-50.73	1750	20241230	4.17	2100	-13.19	20250107	1773	2.82	20250203	3700	-50.73	20240808	1750	4.17	20241230	0.96	N	263050	500	184 억	5499016	N	N	N	N
106	20250311	161019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	-2	5	-0.11	89584047	49717	275.55	1841	1859	1774	2390	1289	1841	1801.88	14.97	-15404	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	677	-2.45	1.12	12	0.13	-752.00	1641.00	3700	20240808	-50.30	1750	20241230	5.09	2100	-12.43	20250107	1773	3.72	20250203	3700	-50.30	20240808	1750	5.09	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
107	20250311	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	-33	5	-1.79	81953740	45518	252.28	1841	1859	1774	2390	1289	1841	1800.47	14.97	-13171	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	666	-2.40	1.10	12	0.12	-752.00	1641.00	3700	20240808	-51.14	1750	20241230	3.31	2100	-13.90	20250107	1773	1.97	20250203	3700	-51.14	20240808	1750	3.31	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
108	20250311	141025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	-41	5	-2.23	77618484	43111	238.93	1841	1859	1774	2390	1289	1841	1800.43	14.97	-12286	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	663	-2.39	1.10	12	0.12	-752.00	1641.00	3700	20240808	-51.35	1750	20241230	2.86	2100	-14.29	20250107	1773	1.52	20250203	3700	-51.35	20240808	1750	2.86	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
109	20250311	131022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	-37	5	-2.01	69483794	38606	213.97	1841	1859	1774	2390	1289	1841	1799.82	14.97	-9973	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	665	-2.40	1.10	12	0.10	-752.00	1641.00	3700	20240808	-51.24	1750	20241230	3.09	2100	-14.10	20250107	1773	1.75	20250203	3700	-51.24	20240808	1750	3.09	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
110	20250311	121020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	-33	5	-1.79	65748809	36534	202.48	1841	1859	1774	2390	1289	1841	1799.66	14.97	-10260	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	666	-2.40	1.10	12	0.10	-752.00	1641.00	3700	20240808	-51.14	1750	20241230	3.31	2100	-13.90	20250107	1773	1.97	20250203	3700	-51.14	20240808	1750	3.31	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
111	20250311	111021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-42	5	-2.28	60935328	33870	187.72	1841	1859	1774	2390	1289	1841	1799.09	14.97	-9508	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	663	-2.39	1.10	12	0.09	-752.00	1641.00	3700	20240808	-51.38	1750	20241230	2.80	2100	-14.33	20250107	1773	1.47	20250203	3700	-51.38	20240808	1750	2.80	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
112	20250311	101022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	-39	5	-2.12	35186091	19461	107.86	1841	1859	1793	2390	1289	1841	1808.03	14.97	-10097	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	664	-2.40	1.10	12	0.05	-752.00	1641.00	3700	20240808	-51.30	1750	20241230	2.97	2100	-14.19	20250107	1773	1.64	20250203	3700	-51.30	20240808	1750	2.97	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
113	20250311	091023	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	-39	5	-2.12	1319002	721	4.00	1841	1859	1802	2390	1289	1841	1829.41	14.97	-399	1873	1856	1828	1811	1783	1863	1818	184	549	500	1320	1	1	36834856	664	-2.40	1.10	12	0.00	-752.00	1641.00	3700	20240808	-51.30	1750	20241230	2.97	2100	-14.19	20250107	1773	1.64	20250203	3700	-51.30	20240808	1750	2.97	20241230	0.95	N	263050	500	184 억	5514418	N	N	N	N
114	20250310	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	0	3	0.00	32875561	18043	52.16	1841	1845	1800	2390	1289	1841	1822.07	14.98	-4726	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	678	-2.45	1.12	12	0.05	-752.00	1641.00	3700	20240808	-50.24	1750	20241230	5.20	2100	-12.33	20250107	1773	3.84	20250203	3700	-50.24	20240808	1750	5.20	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
115	20250310	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	-3	5	-0.16	29079646	15978	46.19	1841	1845	1800	2390	1289	1841	1819.98	14.98	-4171	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	677	-2.44	1.12	12	0.04	-752.00	1641.00	3700	20240808	-50.32	1750	20241230	5.03	2100	-12.48	20250107	1773	3.67	20250203	3700	-50.32	20240808	1750	5.03	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
116	20250310	141018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	-19	5	-1.03	27763063	15261	44.12	1841	1845	1800	2390	1289	1841	1819.22	14.98	-3744	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	671	-2.42	1.11	12	0.04	-752.00	1641.00	3700	20240808	-50.76	1750	20241230	4.11	2100	-13.24	20250107	1773	2.76	20250203	3700	-50.76	20240808	1750	4.11	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
117	20250310	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-16	5	-0.87	23978461	13188	38.13	1841	1845	1800	2390	1289	1841	1818.20	14.98	-3434	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	672	-2.43	1.11	12	0.04	-752.00	1641.00	3700	20240808	-50.68	1750	20241230	4.29	2100	-13.10	20250107	1773	2.93	20250203	3700	-50.68	20240808	1750	4.29	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
118	20250310	121013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1821	-20	5	-1.09	22319542	12282	35.51	1841	1845	1800	2390	1289	1841	1817.26	14.98	-3153	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	671	-2.42	1.11	12	0.03	-752.00	1641.00	3700	20240808	-50.78	1750	20241230	4.06	2100	-13.29	20250107	1773	2.71	20250203	3700	-50.78	20240808	1750	4.06	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
119	20250310	111014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1840	-1	5	-0.05	18172261	10006	28.93	1841	1841	1800	2390	1289	1841	1816.14	14.98	-2446	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	678	-2.45	1.12	12	0.03	-752.00	1641.00	3700	20240808	-50.27	1750	20241230	5.14	2100	-12.38	20250107	1773	3.78	20250203	3700	-50.27	20240808	1750	5.14	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
120	20250310	101014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1821	-20	5	-1.09	12424229	6850	19.80	1841	1841	1800	2390	1289	1841	1813.76	14.98	-2507	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	671	-2.42	1.11	12	0.02	-752.00	1641.00	3700	20240808	-50.78	1750	20241230	4.06	2100	-13.29	20250107	1773	2.71	20250203	3700	-50.78	20240808	1750	4.06	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
121	20250310	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1806	-35	5	-1.90	3401692	1883	5.44	1841	1841	1800	2390	1289	1841	1806.53	14.98	-664	1873	1856	1838	1821	1803	1848	1813	184	549	500	1320	1	1	36834856	665	-2.40	1.10	12	0.01	-752.00	1641.00	3700	20240808	-51.19	1750	20241230	3.20	2100	-14.00	20250107	1773	1.86	20250203	3700	-51.19	20240808	1750	3.20	20241230	0.95	N	263050	500	184 억	5519144	N	N	N	N
122	20250307	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	-16	5	-0.86	63349956	34590	70.25	1855	1855	1820	2410	1300	1857	1831.45	15.00	-5805	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	678	-2.45	1.12	12	0.09	-752.00	1641.00	3700	20240808	-50.24	1750	20241230	5.20	2100	-12.33	20250107	1773	3.84	20250203	3700	-50.24	20240808	1750	5.20	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
123	20250307	151016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1824	-33	5	-1.78	60420309	32998	67.02	1855	1855	1820	2410	1300	1857	1831.03	15.00	-5197	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	672	-2.43	1.11	12	0.09	-752.00	1641.00	3700	20240808	-50.70	1750	20241230	4.23	2100	-13.14	20250107	1773	2.88	20250203	3700	-50.70	20240808	1750	4.23	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
124	20250307	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-26	5	-1.40	37215138	20292	41.21	1855	1855	1820	2410	1300	1857	1833.98	15.00	-1731	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	674	-2.43	1.12	12	0.06	-752.00	1641.00	3700	20240808	-50.51	1750	20241230	4.63	2100	-12.81	20250107	1773	3.27	20250203	3700	-50.51	20240808	1750	4.63	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
125	20250307	131015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1829	-28	5	-1.51	31528856	17198	34.93	1855	1855	1820	2410	1300	1857	1833.29	15.00	-1048	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	674	-2.43	1.11	12	0.05	-752.00	1641.00	3700	20240808	-50.57	1750	20241230	4.51	2100	-12.90	20250107	1773	3.16	20250203	3700	-50.57	20240808	1750	4.51	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
126	20250307	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1832	-25	5	-1.35	30906334	16858	34.24	1855	1855	1820	2410	1300	1857	1833.33	15.00	-897	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	675	-2.44	1.12	12	0.05	-752.00	1641.00	3700	20240808	-50.49	1750	20241230	4.69	2100	-12.76	20250107	1773	3.33	20250203	3700	-50.49	20240808	1750	4.69	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
127	20250307	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	-15	5	-0.81	25467860	13889	28.21	1855	1855	1820	2410	1300	1857	1833.67	15.00	358	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	678	-2.45	1.12	12	0.04	-752.00	1641.00	3700	20240808	-50.22	1750	20241230	5.26	2100	-12.29	20250107	1773	3.89	20250203	3700	-50.22	20240808	1750	5.26	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
128	20250307	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-32	5	-1.72	17236666	9405	19.10	1855	1855	1820	2410	1300	1857	1832.71	15.00	1259	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	672	-2.43	1.11	12	0.03	-752.00	1641.00	3700	20240808	-50.68	1750	20241230	4.29	2100	-13.10	20250107	1773	2.93	20250203	3700	-50.68	20240808	1750	4.29	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
129	20250307	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-7	5	-0.38	4116016	2234	4.54	1855	1855	1839	2410	1300	1857	1842.44	15.00	403	1896	1876	1857	1837	1818	1867	1828	184	553	500	1330	1	1	36834856	681	-2.46	1.13	12	0.01	-752.00	1641.00	3700	20240808	-50.00	1750	20241230	5.71	2100	-11.90	20250107	1773	4.34	20250203	3700	-50.00	20240808	1750	5.71	20241230	0.95	N	263050	500	184 억	5524927	N	N	N	N
130	20250306	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	-32	5	-1.69	91410755	49239	253.08	1873	1877	1838	2455	1323	1889	1856.47	15.02	-6928	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	684	-2.47	1.13	12	0.13	-752.00	1641.00	3700	20240808	-49.81	1750	20241230	6.11	2100	-11.57	20250107	1773	4.74	20250203	3700	-49.81	20240808	1750	6.11	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
131	20250306	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-28	5	-1.48	87359986	47056	241.86	1873	1877	1838	2455	1323	1889	1856.51	15.02	-6143	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	685	-2.47	1.13	12	0.13	-752.00	1641.00	3700	20240808	-49.70	1750	20241230	6.34	2100	-11.38	20250107	1773	4.96	20250203	3700	-49.70	20240808	1750	6.34	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
132	20250306	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	-23	5	-1.22	81777896	44030	226.31	1873	1877	1838	2455	1323	1889	1857.32	15.02	-6411	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	687	-2.48	1.14	12	0.12	-752.00	1641.00	3700	20240808	-49.57	1750	20241230	6.63	2100	-11.14	20250107	1773	5.25	20250203	3700	-49.57	20240808	1750	6.63	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
133	20250306	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1876	-13	5	-0.69	69306390	37294	191.68	1873	1877	1838	2455	1323	1889	1858.38	15.02	-7783	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	691	-2.49	1.14	12	0.10	-752.00	1641.00	3700	20240808	-49.30	1750	20241230	7.20	2100	-10.67	20250107	1773	5.81	20250203	3700	-49.30	20240808	1750	7.20	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
134	20250306	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-39	5	-2.06	53455699	28799	148.02	1873	1877	1838	2455	1323	1889	1856.17	15.02	-7594	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	681	-2.46	1.13	12	0.08	-752.00	1641.00	3700	20240808	-50.00	1750	20241230	5.71	2100	-11.90	20250107	1773	4.34	20250203	3700	-50.00	20240808	1750	5.71	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
135	20250306	111003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1860	-29	5	-1.54	52279317	28165	144.76	1873	1877	1838	2455	1323	1889	1856.18	15.02	-7499	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	685	-2.47	1.13	12	0.08	-752.00	1641.00	3700	20240808	-49.73	1750	20241230	6.29	2100	-11.43	20250107	1773	4.91	20250203	3700	-49.73	20240808	1750	6.29	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
136	20250306	101005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	-48	5	-2.54	35708976	19233	98.85	1873	1877	1838	2455	1323	1889	1856.65	15.02	-3914	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	678	-2.45	1.12	12	0.05	-752.00	1641.00	3700	20240808	-50.24	1750	20241230	5.20	2100	-12.33	20250107	1773	3.84	20250203	3700	-50.24	20240808	1750	5.20	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
137	20250306	091009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1875	-14	5	-0.74	11019540	5883	30.24	1873	1877	1865	2455	1323	1889	1873.12	15.02	616	1955	1921	1886	1852	1817	1939	1870	184	566	500	1360	1	1	36834856	691	-2.49	1.14	12	0.02	-752.00	1641.00	3700	20240808	-49.32	1750	20241230	7.14	2100	-10.71	20250107	1773	5.75	20250203	3700	-49.32	20240808	1750	7.14	20241230	0.95	N	263050	500	184 억	5531831	N	N	N	N
138	20250305	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1889	19	2	1.02	36517061	19456	42.42	1852	1920	1851	2430	1309	1870	1876.90	15.02	790	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	696	-2.51	1.15	12	0.05	-752.00	1641.00	3700	20240808	-48.95	1750	20241230	7.94	2100	-10.05	20250107	1773	6.54	20250203	3700	-48.95	20240808	1750	7.94	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
139	20250305	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	15	2	0.80	35730260	19039	41.52	1852	1920	1851	2430	1309	1870	1876.69	15.02	1070	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	694	-2.51	1.15	12	0.05	-752.00	1641.00	3700	20240808	-49.05	1750	20241230	7.71	2100	-10.24	20250107	1773	6.32	20250203	3700	-49.05	20240808	1750	7.71	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
140	20250305	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	9	2	0.48	27827106	14824	32.32	1852	1920	1851	2430	1309	1870	1877.17	15.02	404	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	692	-2.50	1.15	12	0.04	-752.00	1641.00	3700	20240808	-49.22	1750	20241230	7.37	2100	-10.52	20250107	1773	5.98	20250203	3700	-49.22	20240808	1750	7.37	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
141	20250305	130954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	20	2	1.07	22743283	12109	26.40	1852	1920	1851	2430	1309	1870	1878.21	15.02	-1330	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	696	-2.51	1.15	12	0.03	-752.00	1641.00	3700	20240808	-48.92	1750	20241230	8.00	2100	-10.00	20250107	1773	6.60	20250203	3700	-48.92	20240808	1750	8.00	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
142	20250305	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1887	17	2	0.91	21179507	11279	24.59	1852	1920	1851	2430	1309	1870	1877.78	15.02	-1044	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	695	-2.51	1.15	12	0.03	-752.00	1641.00	3700	20240808	-49.00	1750	20241230	7.83	2100	-10.14	20250107	1773	6.43	20250203	3700	-49.00	20240808	1750	7.83	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
143	20250305	110951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	15	2	0.80	19136854	10188	22.22	1852	1920	1851	2430	1309	1870	1878.37	15.02	-987	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	694	-2.51	1.15	12	0.03	-752.00	1641.00	3700	20240808	-49.05	1750	20241230	7.71	2100	-10.24	20250107	1773	6.32	20250203	3700	-49.05	20240808	1750	7.71	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
144	20250305	100955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1889	19	2	1.02	15955019	8500	18.53	1852	1920	1851	2430	1309	1870	1877.06	15.02	-144	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	696	-2.51	1.15	12	0.02	-752.00	1641.00	3700	20240808	-48.95	1750	20241230	7.94	2100	-10.05	20250107	1773	6.54	20250203	3700	-48.95	20240808	1750	7.94	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
145	20250305	090954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	48	2	2.57	4469580	2370	5.17	1852	1920	1852	2430	1309	1870	1885.90	15.02	-749	1974	1921	1877	1824	1780	1900	1803	184	560	500	1340	1	1	36834856	706	-2.55	1.17	12	0.01	-752.00	1641.00	3700	20240808	-48.16	1750	20241230	9.60	2100	-8.67	20250107	1773	8.18	20250203	3700	-48.16	20240808	1750	9.60	20241230	0.93	N	263050	500	184 억	5531041	N	N	N	N
146	20250304	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	-34	5	-1.79	84848767	45639	62.89	1904	1930	1833	2475	1333	1904	1859.13	15.04	-8035	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	689	-2.49	1.14	12	0.12	-752.00	1641.00	3700	20240808	-49.46	1750	20241230	6.86	2100	-10.95	20250107	1773	5.47	20250203	3700	-49.46	20240808	1750	6.86	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
147	20250304	150941	57	100.00	KOSDAQ		제약	N	N	N	N	N	1867	-37	5	-1.94	82950180	44623	61.49	1904	1930	1833	2475	1333	1904	1858.91	15.04	-7568	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	688	-2.48	1.14	12	0.12	-752.00	1641.00	3700	20240808	-49.54	1750	20241230	6.69	2100	-11.10	20250107	1773	5.30	20250203	3700	-49.54	20240808	1750	6.69	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
148	20250304	140945	57	100.00	KOSDAQ		제약	N	N	N	N	N	1858	-46	5	-2.42	75546661	40638	56.00	1904	1930	1833	2475	1333	1904	1859.02	15.04	-7260	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	684	-2.47	1.13	12	0.11	-752.00	1641.00	3700	20240808	-49.78	1750	20241230	6.17	2100	-11.52	20250107	1773	4.79	20250203	3700	-49.78	20240808	1750	6.17	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
149	20250304	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-54	5	-2.84	62696654	33747	46.50	1904	1930	1833	2475	1333	1904	1857.84	15.04	-6865	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	681	-2.46	1.13	12	0.09	-752.00	1641.00	3700	20240808	-50.00	1750	20241230	5.71	2100	-11.90	20250107	1773	4.34	20250203	3700	-50.00	20240808	1750	5.71	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
150	20250304	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1853	-51	5	-2.68	44179391	23708	32.67	1904	1930	1853	2475	1333	1904	1863.48	15.04	-6212	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	683	-2.46	1.13	12	0.06	-752.00	1641.00	3700	20240808	-49.92	1750	20241230	5.89	2100	-11.76	20250107	1773	4.51	20250203	3700	-49.92	20240808	1750	5.89	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
151	20250304	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	1867	-37	5	-1.94	31656963	16973	23.39	1904	1930	1855	2475	1333	1904	1865.14	15.04	-2621	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	688	-2.48	1.14	12	0.05	-752.00	1641.00	3700	20240808	-49.54	1750	20241230	6.69	2100	-11.10	20250107	1773	5.30	20250203	3700	-49.54	20240808	1750	6.69	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
152	20250304	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1860	-44	5	-2.31	15628270	8351	11.51	1904	1930	1855	2475	1333	1904	1871.42	15.04	-729	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	685	-2.47	1.13	12	0.02	-752.00	1641.00	3700	20240808	-49.73	1750	20241230	6.29	2100	-11.43	20250107	1773	4.91	20250203	3700	-49.73	20240808	1750	6.29	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N
153	20250304	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	20	2	1.05	809697	425	0.59	1904	1930	1879	2475	1333	1904	1905.17	15.04	-235	2007	1955	1898	1846	1789	1927	1818	184	571	500	1370	1	1	36834856	709	-2.56	1.17	12	0.00	-752.00	1641.00	3700	20240808	-48.00	1750	20241230	9.94	2100	-8.38	20250107	1773	8.52	20250203	3700	-48.00	20240808	1750	9.94	20241230	0.95	N	263050	500	184 억	5539076	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History