KissMeData/114450/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-60	5	-2.45	126277815	53473	54.52	2440	2440	2280	3175	1715	2445	2361.52	0.87	-12440	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	477	-2.92	1.31	12	0.27	-818.00	1816.00	3543	20230524	-32.68	1781	20231031	33.91	2475	-3.64	20240328	1962	21.56	20240125	4725	-49.52	20230524	1781	33.91	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
3	20240329	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-90	5	-3.68	105105730	44521	45.39	2440	2440	2280	3175	1715	2445	2360.81	0.87	-9523	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	471	-2.88	1.30	12	0.22	-818.00	1816.00	3543	20230524	-33.53	1781	20231031	32.23	2475	-4.85	20240328	1962	20.03	20240125	4725	-50.16	20230524	1781	32.23	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
4	20240329	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-95	5	-3.89	90980585	38507	39.26	2440	2440	2280	3175	1715	2445	2362.70	0.87	-6191	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	470	-2.87	1.29	12	0.19	-818.00	1816.00	3543	20230524	-33.67	1781	20231031	31.95	2475	-5.05	20240328	1962	19.78	20240125	4725	-50.26	20230524	1781	31.95	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
5	20240329	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-70	5	-2.86	69728095	29423	30.00	2440	2440	2280	3175	1715	2445	2369.85	0.87	-6053	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	475	-2.90	1.31	12	0.15	-818.00	1816.00	3543	20230524	-32.97	1781	20231031	33.35	2475	-4.04	20240328	1962	21.05	20240125	4725	-49.74	20230524	1781	33.35	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
6	20240329	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-85	5	-3.48	59926010	25267	25.76	2440	2440	2280	3175	1715	2445	2371.71	0.87	-3900	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	472	-2.89	1.30	12	0.13	-818.00	1816.00	3543	20230524	-33.39	1781	20231031	32.51	2475	-4.65	20240328	1962	20.29	20240125	4725	-50.05	20230524	1781	32.51	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
7	20240329	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-55	5	-2.25	25318525	10552	10.76	2440	2440	2380	3175	1715	2445	2399.41	0.87	387	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	478	-2.92	1.32	12	0.05	-818.00	1816.00	3543	20230524	-32.54	1781	20231031	34.19	2475	-3.43	20240328	1962	21.81	20240125	4725	-49.42	20230524	1781	34.19	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
8	20240329	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-55	5	-2.25	19049815	7936	8.09	2440	2440	2380	3175	1715	2445	2400.43	0.87	387	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	478	-2.92	1.32	12	0.04	-818.00	1816.00	3543	20230524	-32.54	1781	20231031	34.19	2475	-3.43	20240328	1962	21.81	20240125	4725	-49.42	20230524	1781	34.19	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
9	20240329	090745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-40	5	-1.64	3730435	1545	1.58	2440	2440	2400	3175	1715	2445	2414.52	0.87	-95	2541	2492	2426	2377	2311	2517	2402	100	730	500	1510	5	1	20000000	481	-2.94	1.32	12	0.01	-818.00	1816.00	3543	20230524	-32.12	1781	20231031	35.04	2475	-2.83	20240328	1962	22.58	20240125	4725	-49.10	20230524	1781	35.04	20231031	0.40	N	114450	500	100 억	173942	N	N	N	N
10	20240328	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	5	2	0.20	235043665	97314	64.06	2415	2475	2360	3170	1710	2440	2415.27	0.86	2100	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	489	-2.99	1.35	12	0.49	-818.00	1816.00	3543	20230524	-30.99	1781	20231031	37.28	2475	-1.21	20240328	1962	24.62	20240125	4725	-48.25	20230524	1781	37.28	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
11	20240328	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	10	2	0.41	228841920	94781	62.39	2415	2475	2360	3170	1710	2440	2414.43	0.86	2133	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	490	-3.00	1.35	12	0.47	-818.00	1816.00	3543	20230524	-30.85	1781	20231031	37.56	2475	-1.01	20240328	1962	24.87	20240125	4725	-48.15	20230524	1781	37.56	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
12	20240328	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	10	2	0.41	203036515	84261	55.47	2415	2475	2360	3170	1710	2440	2409.61	0.86	1544	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	490	-3.00	1.35	12	0.42	-818.00	1816.00	3543	20230524	-30.85	1781	20231031	37.56	2475	-1.01	20240328	1962	24.87	20240125	4725	-48.15	20230524	1781	37.56	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
13	20240328	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	5	2	0.20	180260370	74909	49.31	2415	2475	2360	3170	1710	2440	2406.39	0.86	576	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	489	-2.99	1.35	12	0.37	-818.00	1816.00	3543	20230524	-30.99	1781	20231031	37.28	2475	-1.21	20240328	1962	24.62	20240125	4725	-48.25	20230524	1781	37.28	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
14	20240328	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-55	5	-2.25	79744025	33387	21.98	2415	2435	2360	3170	1710	2440	2388.48	0.86	1682	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	477	-2.92	1.31	12	0.17	-818.00	1816.00	3543	20230524	-32.68	1781	20231031	33.91	2455	-2.85	20240327	1962	21.56	20240125	4725	-49.52	20230524	1781	33.91	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
15	20240328	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-55	5	-2.25	60482300	25287	16.65	2415	2435	2360	3170	1710	2440	2391.83	0.86	1537	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	477	-2.92	1.31	12	0.13	-818.00	1816.00	3543	20230524	-32.68	1781	20231031	33.91	2455	-2.85	20240327	1962	21.56	20240125	4725	-49.52	20230524	1781	33.91	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
16	20240328	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-40	5	-1.64	32694195	13587	8.94	2415	2435	2395	3170	1710	2440	2406.29	0.86	941	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	480	-2.93	1.32	12	0.07	-818.00	1816.00	3543	20230524	-32.26	1781	20231031	34.76	2455	-2.24	20240327	1962	22.32	20240125	4725	-49.21	20230524	1781	34.76	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
17	20240328	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-30	5	-1.23	8967230	3718	2.45	2415	2435	2410	3170	1710	2440	2411.84	0.86	821	2520	2480	2415	2375	2310	2500	2395	100	730	500	1510	5	1	20000000	482	-2.95	1.33	12	0.02	-818.00	1816.00	3543	20230524	-31.98	1781	20231031	35.32	2455	-1.83	20240327	1962	22.83	20240125	4725	-48.99	20230524	1781	35.32	20231031	0.39	N	114450	500	100 억	171842	N	N	N	N
18	20240327	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	85	2	3.61	364948690	151175	144.64	2350	2455	2350	3060	1650	2355	2414.06	0.84	3402	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	488	-13.86	0.93	12	0.76	-176.00	2632.00	3543	20230524	-31.13	1781	20231031	37.00	2455	-0.61	20240327	1962	24.36	20240125	4725	-48.36	20230524	1781	37.00	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
19	20240327	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	75	2	3.18	354530215	146886	140.53	2350	2455	2350	3060	1650	2355	2413.64	0.84	3239	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	486	-13.81	0.92	12	0.73	-176.00	2632.00	3543	20230524	-31.41	1781	20231031	36.44	2455	-1.02	20240327	1962	23.85	20240125	4725	-48.57	20230524	1781	36.44	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
20	20240327	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	80	2	3.40	292719075	121097	115.86	2350	2455	2350	3060	1650	2355	2417.23	0.84	-573	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	487	-13.84	0.93	12	0.61	-176.00	2632.00	3543	20230524	-31.27	1781	20231031	36.72	2455	-0.81	20240327	1962	24.11	20240125	4725	-48.47	20230524	1781	36.72	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
21	20240327	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	85	2	3.61	269085040	111386	106.57	2350	2455	2350	3060	1650	2355	2415.79	0.84	-2087	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	488	-13.86	0.93	12	0.56	-176.00	2632.00	3543	20230524	-31.13	1781	20231031	37.00	2455	-0.61	20240327	1962	24.36	20240125	4725	-48.36	20230524	1781	37.00	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
22	20240327	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	90	2	3.82	234521445	97176	92.97	2350	2455	2350	3060	1650	2355	2413.37	0.84	-3312	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	489	-13.89	0.93	12	0.49	-176.00	2632.00	3543	20230524	-30.99	1781	20231031	37.28	2455	-0.41	20240327	1962	24.62	20240125	4725	-48.25	20230524	1781	37.28	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
23	20240327	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	60	2	2.55	185916550	77228	73.89	2350	2435	2350	3060	1650	2355	2407.37	0.84	-3168	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	483	-13.72	0.92	12	0.39	-176.00	2632.00	3543	20230524	-31.84	1781	20231031	35.60	2435	-0.82	20240327	1962	23.09	20240125	4725	-48.89	20230524	1781	35.60	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
24	20240327	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	25	2	1.06	57294780	24006	22.97	2350	2415	2350	3060	1650	2355	2386.69	0.84	544	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	476	-13.52	0.90	12	0.12	-176.00	2632.00	3543	20230524	-32.83	1781	20231031	33.63	2415	-1.45	20240327	1962	21.30	20240125	4725	-49.63	20230524	1781	33.63	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
25	20240327	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	15	2	0.64	8457945	3591	3.44	2350	2370	2350	3060	1650	2355	2355.32	0.84	-12	2405	2380	2330	2305	2255	2392	2317	100	705	500	1460	5	1	20000000	474	-13.47	0.90	12	0.02	-176.00	2632.00	3543	20230524	-33.11	1781	20231031	33.07	2370	0.00	20240327	1962	20.80	20240125	4725	-49.84	20230524	1781	33.07	20231031	0.41	N	114450	500	100 억	168440	N	N	N	N
26	20240326	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	60	2	2.61	242698035	104248	168.96	2295	2355	2280	2980	1610	2295	2327.82	0.77	12789	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	471	-13.38	0.89	12	0.52	-176.00	2632.00	3543	20230524	-33.53	1781	20231031	32.23	2355	0.00	20240326	1962	20.03	20240125	4725	-50.16	20230524	1781	32.23	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
27	20240326	150744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	50	2	2.18	214465590	92224	149.47	2295	2345	2280	2980	1610	2295	2325.49	0.77	12734	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	469	-13.32	0.89	12	0.46	-176.00	2632.00	3543	20230524	-33.81	1781	20231031	31.67	2345	0.00	20240326	1962	19.52	20240125	4725	-50.37	20230524	1781	31.67	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
28	20240326	140741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	30	2	1.31	120896175	52124	84.48	2295	2345	2280	2980	1610	2295	2319.40	0.77	7166	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	465	-13.21	0.88	12	0.26	-176.00	2632.00	3543	20230524	-34.38	1781	20231031	30.54	2345	-0.85	20240326	1962	18.50	20240125	4725	-50.79	20230524	1781	30.54	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
29	20240326	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	25	2	1.09	97038805	41866	67.86	2295	2345	2280	2980	1610	2295	2317.84	0.77	2645	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	464	-13.18	0.88	12	0.21	-176.00	2632.00	3543	20230524	-34.52	1781	20231031	30.26	2345	-1.07	20240326	1962	18.25	20240125	4725	-50.90	20230524	1781	30.26	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
30	20240326	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	20	2	0.87	76543135	33008	53.50	2295	2345	2280	2980	1610	2295	2318.93	0.77	805	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	463	-13.15	0.88	12	0.17	-176.00	2632.00	3543	20230524	-34.66	1781	20231031	29.98	2345	-1.28	20240326	1962	17.99	20240125	4725	-51.01	20230524	1781	29.98	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
31	20240326	110734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	30	2	1.31	70151895	30252	49.03	2295	2345	2280	2980	1610	2295	2318.92	0.77	652	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	465	-13.21	0.88	12	0.15	-176.00	2632.00	3543	20230524	-34.38	1781	20231031	30.54	2345	-0.85	20240326	1962	18.50	20240125	4725	-50.79	20230524	1781	30.54	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
32	20240326	100744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	25	2	1.09	36655995	15830	25.66	2295	2345	2280	2980	1610	2295	2315.60	0.77	29	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	464	-13.18	0.88	12	0.08	-176.00	2632.00	3543	20230524	-34.52	1781	20231031	30.26	2345	-1.07	20240326	1962	18.25	20240125	4725	-50.90	20230524	1781	30.26	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
33	20240326	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-10	5	-0.44	688720	301	0.49	2295	2295	2280	2980	1610	2295	2288.11	0.77	-183	2395	2345	2290	2240	2185	2370	2265	100	685	500	1420	5	1	20000000	457	-12.98	0.87	12	0.00	-176.00	2632.00	3543	20230524	-35.51	1781	20231031	28.30	2340	-2.35	20240325	1962	16.46	20240125	4725	-51.64	20230524	1781	28.30	20231031	0.40	N	114450	500	100 억	154245	N	N	N	N
34	20240325	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	20	2	0.88	140002460	61338	82.29	2280	2340	2235	2955	1595	2275	2282.48	0.76	2383	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	459	-13.04	0.87	12	0.31	-176.00	2632.00	3543	20230524	-35.22	1781	20231031	28.86	2340	-1.92	20240325	1962	16.97	20240125	4725	-51.43	20230524	1781	28.86	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
35	20240325	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	20	2	0.88	132709985	58158	78.03	2280	2340	2235	2955	1595	2275	2281.89	0.76	2131	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	459	-13.04	0.87	12	0.29	-176.00	2632.00	3543	20230524	-35.22	1781	20231031	28.86	2340	-1.92	20240325	1962	16.97	20240125	4725	-51.43	20230524	1781	28.86	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
36	20240325	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	20	2	0.88	129633165	56810	76.22	2280	2340	2235	2955	1595	2275	2281.87	0.76	1270	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	459	-13.04	0.87	12	0.28	-176.00	2632.00	3543	20230524	-35.22	1781	20231031	28.86	2340	-1.92	20240325	1962	16.97	20240125	4725	-51.43	20230524	1781	28.86	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
37	20240325	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-25	5	-1.10	47959605	21307	28.59	2280	2280	2235	2955	1595	2275	2250.88	0.76	1557	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	450	-12.78	0.85	12	0.11	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
38	20240325	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-35	5	-1.54	26712365	11843	15.89	2280	2280	2240	2955	1595	2275	2255.54	0.76	746	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	448	-12.73	0.85	12	0.06	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
39	20240325	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-25	5	-1.10	21063700	9325	12.51	2280	2280	2240	2955	1595	2275	2258.84	0.76	-148	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	450	-12.78	0.85	12	0.05	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
40	20240325	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-5	5	-0.22	13943965	6167	8.27	2280	2280	2240	2955	1595	2275	2261.06	0.76	-62	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	454	-12.90	0.86	12	0.03	-176.00	2632.00	3543	20230524	-35.93	1781	20231031	27.46	2330	-2.58	20240312	1962	15.70	20240125	4725	-51.96	20230524	1781	27.46	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
41	20240325	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	0	3	0.00	1212400	533	0.72	2280	2280	2270	2955	1595	2275	2274.67	0.76	-473	2325	2300	2275	2250	2225	2312	2262	100	680	500	1410	5	1	20000000	455	-12.93	0.86	12	0.00	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.39	N	114450	500	100 억	151862	N	N	N	N
42	20240322	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	20	2	0.89	170428020	74535	94.10	2255	2300	2250	2930	1580	2255	2286.55	0.72	7616	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	455	-12.93	0.86	12	0.37	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
43	20240322	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	20	2	0.89	163837455	71638	90.44	2255	2300	2250	2930	1580	2255	2287.02	0.72	6426	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	455	-12.93	0.86	12	0.36	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
44	20240322	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	25	2	1.11	157219695	68731	86.77	2255	2300	2250	2930	1580	2255	2287.46	0.72	5430	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	456	-12.95	0.87	12	0.34	-176.00	2632.00	3543	20230524	-35.65	1781	20231031	28.02	2330	-2.15	20240312	1962	16.21	20240125	4725	-51.75	20230524	1781	28.02	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
45	20240322	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	20	2	0.89	138725450	60606	76.51	2255	2300	2250	2930	1580	2255	2288.97	0.72	4491	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	455	-12.93	0.86	12	0.30	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
46	20240322	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	20	2	0.89	127430375	55644	70.25	2255	2300	2250	2930	1580	2255	2290.10	0.72	3125	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	455	-12.93	0.86	12	0.28	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
47	20240322	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	40	2	1.77	117028855	51086	64.50	2255	2300	2250	2930	1580	2255	2290.82	0.72	1473	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	459	-13.04	0.87	12	0.26	-176.00	2632.00	3543	20230524	-35.22	1781	20231031	28.86	2330	-1.50	20240312	1962	16.97	20240125	4725	-51.43	20230524	1781	28.86	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
48	20240322	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	25	2	1.11	84655710	36897	46.58	2255	2300	2250	2930	1580	2255	2294.38	0.72	-1699	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	456	-12.95	0.87	12	0.18	-176.00	2632.00	3543	20230524	-35.65	1781	20231031	28.02	2330	-2.15	20240312	1962	16.21	20240125	4725	-51.75	20230524	1781	28.02	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
49	20240322	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-5	5	-0.22	817220	363	0.46	2255	2255	2250	2930	1580	2255	2251.29	0.72	-33	2381	2317	2256	2192	2131	2350	2225	100	675	500	1390	5	1	20000000	450	-12.78	0.85	12	0.00	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.39	N	114450	500	100 억	143216	N	N	N	N
50	20240321	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	75	2	3.44	178499610	79095	74.64	2195	2320	2195	2830	1530	2180	2256.77	0.66	10930	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	451	-12.81	0.86	12	0.40	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
51	20240321	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	65	2	2.98	173609905	76923	72.59	2195	2320	2195	2830	1530	2180	2256.93	0.66	10856	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	449	-12.76	0.85	12	0.38	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
52	20240321	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	65	2	2.98	162311430	71890	67.84	2195	2320	2195	2830	1530	2180	2257.77	0.66	9282	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	449	-12.76	0.85	12	0.36	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
53	20240321	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	70	2	3.21	156237905	69185	65.29	2195	2320	2195	2830	1530	2180	2258.26	0.66	8454	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	450	-12.78	0.85	12	0.35	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
54	20240321	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	70	2	3.21	139246025	61635	58.17	2195	2320	2195	2830	1530	2180	2259.20	0.66	5938	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	450	-12.78	0.85	12	0.31	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
55	20240321	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	70	2	3.21	128906275	57041	53.83	2195	2320	2195	2830	1530	2180	2259.89	0.66	4459	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	450	-12.78	0.85	12	0.29	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
56	20240321	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	35	2	1.61	20629540	9331	8.81	2195	2260	2195	2830	1530	2180	2210.86	0.66	1482	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	443	-12.59	0.84	12	0.05	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2330	-4.94	20240312	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
57	20240321	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	35	2	1.61	6966305	3134	2.96	2195	2260	2195	2830	1530	2180	2222.82	0.66	-256	2333	2256	2173	2096	2013	2295	2135	100	650	500	1350	5	1	20000000	443	-12.59	0.84	12	0.02	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2330	-4.94	20240312	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.35	N	114450	500	100 억	132286	N	N	N	N
58	20240320	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	100	2	4.81	231950395	105927	55.35	2110	2250	2090	2700	1460	2080	2189.72	0.68	-3800	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	436	-12.39	0.83	12	0.53	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2330	-6.44	20240312	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
59	20240320	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	110	2	5.29	214811250	98104	51.26	2110	2250	2090	2700	1460	2080	2189.63	0.68	-3903	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	438	-12.44	0.83	12	0.49	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2330	-6.01	20240312	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
60	20240320	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	115	2	5.53	158429880	72634	37.95	2110	2250	2090	2700	1460	2080	2181.21	0.68	-4763	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	439	-12.47	0.83	12	0.36	-176.00	2632.00	3543	20230524	-38.05	1781	20231031	23.25	2330	-5.79	20240312	1962	11.88	20240125	4725	-53.54	20230524	1781	23.25	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
61	20240320	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	100	2	4.81	146859705	67339	35.18	2110	2250	2090	2700	1460	2080	2180.90	0.68	-4865	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	436	-12.39	0.83	12	0.34	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2330	-6.44	20240312	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
62	20240320	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	75	2	3.61	129224150	59248	30.96	2110	2250	2090	2700	1460	2080	2181.07	0.68	-4825	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	431	-12.24	0.82	12	0.30	-176.00	2632.00	3543	20230524	-39.18	1781	20231031	21.00	2330	-7.51	20240312	1962	9.84	20240125	4725	-54.39	20230524	1781	21.00	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
63	20240320	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	90	2	4.33	121462360	55638	29.07	2110	2250	2090	2700	1460	2080	2183.08	0.68	-5424	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	434	-12.33	0.82	12	0.28	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2330	-6.87	20240312	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
64	20240320	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	80	2	3.85	109462850	50111	26.18	2110	2250	2090	2700	1460	2080	2184.41	0.68	-5572	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	432	-12.27	0.82	12	0.25	-176.00	2632.00	3543	20230524	-39.03	1781	20231031	21.28	2330	-7.30	20240312	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
65	20240320	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	25	2	1.20	7102455	3364	1.76	2110	2120	2100	2700	1460	2080	2111.31	0.68	-764	2306	2192	2131	2017	1956	2162	1987	100	620	500	1280	5	1	20000000	421	-11.96	0.80	12	0.02	-176.00	2632.00	3543	20230524	-40.59	1781	20231031	18.19	2330	-9.66	20240312	1962	7.29	20240125	4725	-55.45	20230524	1781	18.19	20231031	0.35	N	114450	500	100 억	136084	N	N	N	N
66	20240319	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-165	5	-7.35	404828310	190881	750.26	2235	2245	2070	2915	1575	2245	2120.84	0.67	1695	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	416	-11.82	0.79	12	0.95	-176.00	2632.00	3543	20230524	-41.29	1781	20231031	16.79	2330	-10.73	20240312	1962	6.01	20240125	4725	-55.98	20230524	1781	16.79	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
67	20240319	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-155	5	-6.90	382504065	180163	708.13	2235	2245	2070	2915	1575	2245	2123.10	0.67	6249	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	418	-11.88	0.79	12	0.90	-176.00	2632.00	3543	20230524	-41.01	1781	20231031	17.35	2330	-10.30	20240312	1962	6.52	20240125	4725	-55.77	20230524	1781	17.35	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
68	20240319	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-145	5	-6.46	345486500	162476	638.61	2235	2245	2070	2915	1575	2245	2126.38	0.67	14831	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	420	-11.93	0.80	12	0.81	-176.00	2632.00	3543	20230524	-40.73	1781	20231031	17.91	2330	-9.87	20240312	1962	7.03	20240125	4725	-55.56	20230524	1781	17.91	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
69	20240319	130728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-155	5	-6.90	334465570	157222	617.96	2235	2245	2070	2915	1575	2245	2127.35	0.67	16795	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	418	-11.88	0.79	12	0.79	-176.00	2632.00	3543	20230524	-41.01	1781	20231031	17.35	2330	-10.30	20240312	1962	6.52	20240125	4725	-55.77	20230524	1781	17.35	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
70	20240319	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-165	5	-7.35	301289775	141338	555.53	2235	2245	2070	2915	1575	2245	2131.70	0.67	18331	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	416	-11.82	0.79	12	0.71	-176.00	2632.00	3543	20230524	-41.29	1781	20231031	16.79	2330	-10.73	20240312	1962	6.01	20240125	4725	-55.98	20230524	1781	16.79	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
71	20240319	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-155	5	-6.90	254422685	118833	467.07	2235	2245	2085	2915	1575	2245	2141.01	0.67	19263	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	418	-11.88	0.79	12	0.59	-176.00	2632.00	3543	20230524	-41.01	1781	20231031	17.35	2330	-10.30	20240312	1962	6.52	20240125	4725	-55.77	20230524	1781	17.35	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
72	20240319	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-20	5	-0.89	7328575	3291	12.94	2235	2245	2220	2915	1575	2245	2226.85	0.67	-573	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	445	-12.64	0.85	12	0.02	-176.00	2632.00	3543	20230524	-37.20	1781	20231031	24.93	2330	-4.51	20240312	1962	13.40	20240125	4725	-52.91	20230524	1781	24.93	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
73	20240319	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-5	5	-0.22	292400	131	0.51	2235	2245	2230	2915	1575	2245	2232.06	0.67	-6	2288	2266	2248	2226	2208	2265	2225	100	670	500	1390	5	1	20000000	448	-12.73	0.85	12	0.00	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	134391	N	N	N	N
74	20240318	160752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	56970540	25435	67.85	2245	2270	2230	2910	1570	2240	2239.85	0.66	3386	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.13	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
75	20240318	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-10	5	-0.45	55101565	24600	65.62	2245	2270	2230	2910	1570	2240	2239.90	0.66	3197	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	446	-12.67	0.85	12	0.12	-176.00	2632.00	3543	20230524	-37.06	1781	20231031	25.21	2330	-4.29	20240312	1962	13.66	20240125	4725	-52.80	20230524	1781	25.21	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
76	20240318	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	40547965	18083	48.24	2245	2270	2235	2910	1570	2240	2242.33	0.66	2839	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.09	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
77	20240318	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	0	3	0.00	39036940	17410	46.44	2245	2270	2235	2910	1570	2240	2242.21	0.66	2554	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	448	-12.73	0.85	12	0.09	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
78	20240318	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-5	5	-0.22	30817320	13740	36.65	2245	2270	2235	2910	1570	2240	2242.89	0.66	2545	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	447	-12.70	0.85	12	0.07	-176.00	2632.00	3543	20230524	-36.92	1781	20231031	25.49	2330	-4.08	20240312	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
79	20240318	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	24286435	10818	28.86	2245	2270	2235	2910	1570	2240	2245.00	0.66	2258	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.05	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
80	20240318	100751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	10	2	0.45	11064935	4911	13.10	2245	2270	2245	2910	1570	2240	2253.09	0.66	1811	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	450	-12.78	0.85	12	0.02	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
81	20240318	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	30	2	1.34	430910	191	0.51	2245	2270	2245	2910	1570	2240	2256.07	0.66	138	2350	2295	2260	2205	2170	2277	2187	100	670	500	1380	5	1	20000000	454	-12.90	0.86	12	0.00	-176.00	2632.00	3543	20230524	-35.93	1781	20231031	27.46	2330	-2.58	20240312	1962	15.70	20240125	4725	-51.96	20230524	1781	27.46	20231031	0.35	N	114450	500	100 억	131005	N	N	N	N
82	20240315	160743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-25	5	-1.10	84963775	37488	97.96	2265	2315	2225	2940	1590	2265	2266.44	0.66	-1633	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	448	-12.73	0.85	12	0.19	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
83	20240315	150717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	0	3	0.00	73083920	32203	84.15	2265	2315	2225	2940	1590	2265	2269.48	0.66	-1500	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	453	-12.87	0.86	12	0.16	-176.00	2632.00	3543	20230524	-36.07	1781	20231031	27.18	2330	-2.79	20240312	1962	15.44	20240125	4725	-52.06	20230524	1781	27.18	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
84	20240315	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	0	3	0.00	70269555	30961	80.91	2265	2315	2225	2940	1590	2265	2269.62	0.66	-1723	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	453	-12.87	0.86	12	0.15	-176.00	2632.00	3543	20230524	-36.07	1781	20231031	27.18	2330	-2.79	20240312	1962	15.44	20240125	4725	-52.06	20230524	1781	27.18	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
85	20240315	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	35	2	1.55	65683110	28943	75.63	2265	2315	2225	2940	1590	2265	2269.40	0.66	-1729	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	460	-13.07	0.87	12	0.14	-176.00	2632.00	3543	20230524	-35.08	1781	20231031	29.14	2330	-1.29	20240312	1962	17.23	20240125	4725	-51.32	20230524	1781	29.14	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
86	20240315	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-10	5	-0.44	16092180	7182	18.77	2265	2265	2225	2940	1590	2265	2240.63	0.66	-172	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	451	-12.81	0.86	12	0.04	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
87	20240315	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-15	5	-0.66	9742380	4351	11.37	2265	2265	2225	2940	1590	2265	2239.11	0.66	-108	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	450	-12.78	0.85	12	0.02	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
88	20240315	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-20	5	-0.88	5747675	2576	6.73	2265	2265	2225	2940	1590	2265	2231.24	0.66	-11	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.01	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
89	20240315	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-20	5	-0.88	198655	88	0.23	2265	2265	2245	2940	1590	2265	2257.44	0.66	-8	2335	2300	2265	2230	2195	2317	2247	100	675	500	1400	5	1	20000000	449	-12.76	0.85	12	0.00	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2330	-3.65	20240312	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	132638	N	N	N	N
90	20240314	160736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	10	2	0.44	86359515	38268	73.57	2255	2300	2230	2930	1580	2255	2256.70	0.67	-1624	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	453	-12.87	0.86	12	0.19	-176.00	2632.00	3543	20230524	-36.07	1781	20231031	27.18	2330	-2.79	20240312	1962	15.44	20240125	4725	-52.06	20230524	1781	27.18	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
91	20240314	150740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-20	5	-0.89	75846385	33617	64.63	2255	2300	2230	2930	1580	2255	2256.19	0.67	-1623	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	447	-12.70	0.85	12	0.17	-176.00	2632.00	3543	20230524	-36.92	1781	20231031	25.49	2330	-4.08	20240312	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
92	20240314	140738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-15	5	-0.67	73673680	32646	62.76	2255	2300	2230	2930	1580	2255	2256.74	0.67	-1158	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	448	-12.73	0.85	12	0.16	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
93	20240314	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-20	5	-0.89	22750885	10155	19.52	2255	2280	2230	2930	1580	2255	2240.36	0.67	-242	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	447	-12.70	0.85	12	0.05	-176.00	2632.00	3543	20230524	-36.92	1781	20231031	25.49	2330	-4.08	20240312	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
94	20240314	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-15	5	-0.67	18187585	8111	15.59	2255	2280	2230	2930	1580	2255	2242.34	0.67	626	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	448	-12.73	0.85	12	0.04	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
95	20240314	110738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-15	5	-0.67	17190390	7665	14.74	2255	2280	2230	2930	1580	2255	2242.71	0.67	629	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	448	-12.73	0.85	12	0.04	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
96	20240314	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-15	5	-0.67	11060750	4923	9.46	2255	2280	2235	2930	1580	2255	2246.75	0.67	609	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	448	-12.73	0.85	12	0.02	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
97	20240314	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	20	2	0.89	1464840	647	1.24	2255	2280	2255	2930	1580	2255	2264.05	0.67	-5	2341	2297	2261	2217	2181	2280	2200	100	675	500	1390	5	1	20000000	455	-12.93	0.86	12	0.00	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.35	N	114450	500	100 억	134262	N	N	N	N
98	20240313	160730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-20	5	-0.88	117407850	52018	100.66	2275	2305	2225	2955	1595	2275	2257.06	0.68	-1919	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	451	-12.81	0.86	12	0.26	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
99	20240313	150730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	5	2	0.22	109777910	48640	94.13	2275	2305	2225	2955	1595	2275	2256.95	0.68	-1936	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	456	-12.95	0.87	12	0.24	-176.00	2632.00	3543	20230524	-35.65	1781	20231031	28.02	2330	-2.15	20240312	1962	16.21	20240125	4725	-51.75	20230524	1781	28.02	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
100	20240313	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	15	2	0.66	96807565	42954	83.12	2275	2305	2225	2955	1595	2275	2253.75	0.68	-2050	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	458	-13.01	0.87	12	0.21	-176.00	2632.00	3543	20230524	-35.37	1781	20231031	28.58	2330	-1.72	20240312	1962	16.72	20240125	4725	-51.53	20230524	1781	28.58	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
101	20240313	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-25	5	-1.10	38615715	17212	33.31	2275	2275	2225	2955	1595	2275	2243.53	0.68	-359	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	450	-12.78	0.85	12	0.09	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2330	-3.43	20240312	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
102	20240313	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-35	5	-1.54	34330415	15302	29.61	2275	2275	2225	2955	1595	2275	2243.52	0.68	-561	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	448	-12.73	0.85	12	0.08	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2330	-3.86	20240312	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
103	20240313	110730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-20	5	-0.88	15151755	6714	12.99	2275	2275	2245	2955	1595	2275	2256.74	0.68	-588	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	451	-12.81	0.86	12	0.03	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
104	20240313	100728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-20	5	-0.88	11280845	4996	9.67	2275	2275	2245	2955	1595	2275	2257.98	0.68	-154	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	451	-12.81	0.86	12	0.02	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
105	20240313	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-15	5	-0.66	4104810	1809	3.50	2275	2275	2255	2955	1595	2275	2269.10	0.68	-557	2388	2331	2273	2216	2158	2360	2245	100	680	500	1410	5	1	20000000	452	-12.84	0.86	12	0.01	-176.00	2632.00	3543	20230524	-36.21	1781	20231031	26.90	2330	-3.00	20240312	1962	15.19	20240125	4725	-52.17	20230524	1781	26.90	20231031	0.35	N	114450	500	100 억	136181	N	N	N	N
106	20240312	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	30	2	1.34	117159885	51675	226.37	2240	2330	2215	2915	1575	2245	2267.17	0.67	3171	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	455	-12.93	0.86	12	0.26	-176.00	2632.00	3543	20230524	-35.79	1781	20231031	27.74	2330	-2.36	20240312	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
107	20240312	150721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	25	2	1.11	114498480	50504	221.24	2240	2330	2215	2915	1575	2245	2267.12	0.67	3250	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	454	-12.90	0.86	12	0.25	-176.00	2632.00	3543	20230524	-35.93	1781	20231031	27.46	2330	-2.58	20240312	1962	15.70	20240125	4725	-51.96	20230524	1781	27.46	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
108	20240312	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	20	2	0.89	105442515	46504	203.71	2240	2330	2215	2915	1575	2245	2267.39	0.67	3180	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	453	-12.87	0.86	12	0.23	-176.00	2632.00	3543	20230524	-36.07	1781	20231031	27.18	2330	-2.79	20240312	1962	15.44	20240125	4725	-52.06	20230524	1781	27.18	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
109	20240312	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	10	2	0.45	98140230	43268	189.54	2240	2330	2215	2915	1575	2245	2268.19	0.67	3012	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	451	-12.81	0.86	12	0.22	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
110	20240312	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	10	2	0.45	94645950	41715	182.74	2240	2330	2215	2915	1575	2245	2268.87	0.67	3002	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	451	-12.81	0.86	12	0.21	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2330	-3.22	20240312	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
111	20240312	110723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	65	2	2.90	77459015	34143	149.57	2240	2330	2215	2915	1575	2245	2268.66	0.67	2337	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	462	-13.12	0.88	12	0.17	-176.00	2632.00	3543	20230524	-34.80	1781	20231031	29.70	2330	-0.86	20240312	1962	17.74	20240125	4725	-51.11	20230524	1781	29.70	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
112	20240312	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-15	5	-0.67	22012145	9892	43.33	2240	2240	2215	2915	1575	2245	2225.25	0.67	2450	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	446	-12.67	0.85	12	0.05	-176.00	2632.00	3543	20230524	-37.06	1781	20231031	25.21	2300	-3.04	20240102	1962	13.66	20240125	4725	-52.80	20230524	1781	25.21	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
113	20240312	090721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-10	5	-0.45	579690	259	1.13	2240	2240	2235	2915	1575	2245	2238.19	0.67	-62	2288	2266	2243	2221	2198	2277	2232	100	670	500	1390	5	1	20000000	447	-12.70	0.85	12	0.00	-176.00	2632.00	3543	20230524	-36.92	1781	20231031	25.49	2300	-2.83	20240102	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.35	N	114450	500	100 억	133011	N	N	N	N
114	20240311	160720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	51052090	22827	47.70	2240	2265	2220	2910	1570	2240	2236.48	0.65	2726	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.11	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2300	-2.39	20240102	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
115	20240311	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	46618220	20851	43.57	2240	2265	2220	2910	1570	2240	2235.78	0.65	2658	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.10	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2300	-2.39	20240102	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
116	20240311	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	0	3	0.00	41451105	18542	38.75	2240	2265	2220	2910	1570	2240	2235.53	0.65	1702	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	448	-12.73	0.85	12	0.09	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2300	-2.61	20240102	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
117	20240311	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	0	3	0.00	36505880	16328	34.12	2240	2265	2220	2910	1570	2240	2235.78	0.65	1690	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	448	-12.73	0.85	12	0.08	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2300	-2.61	20240102	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
118	20240311	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-10	5	-0.45	32866510	14702	30.72	2240	2265	2220	2910	1570	2240	2235.51	0.65	1167	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	446	-12.67	0.85	12	0.07	-176.00	2632.00	3543	20230524	-37.06	1781	20231031	25.21	2300	-3.04	20240102	1962	13.66	20240125	4725	-52.80	20230524	1781	25.21	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
119	20240311	110715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	26482745	11839	24.74	2240	2265	2230	2910	1570	2240	2236.91	0.65	707	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.06	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2300	-2.39	20240102	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
120	20240311	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	0	3	0.00	10889405	4862	10.16	2240	2265	2235	2910	1570	2240	2239.70	0.65	675	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	448	-12.73	0.85	12	0.02	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2300	-2.61	20240102	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
121	20240311	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	5	2	0.22	950630	424	0.89	2240	2265	2240	2910	1570	2240	2242.05	0.65	26	2330	2285	2225	2180	2120	2307	2202	100	670	500	1380	5	1	20000000	449	-12.76	0.85	12	0.00	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2300	-2.39	20240102	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	130267	N	N	N	N
122	20240308	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	50	2	2.28	106128845	47854	120.66	2190	2270	2165	2845	1535	2190	2217.76	0.59	11105	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	448	-12.73	0.85	12	0.24	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2300	-2.61	20240102	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
123	20240308	150713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	55	2	2.51	101641010	45851	115.61	2190	2270	2165	2845	1535	2190	2216.77	0.59	10995	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	449	-12.76	0.85	12	0.23	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2300	-2.39	20240102	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
124	20240308	140711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	50	2	2.28	88087030	39787	100.32	2190	2270	2165	2845	1535	2190	2213.97	0.59	10721	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	448	-12.73	0.85	12	0.20	-176.00	2632.00	3543	20230524	-36.78	1781	20231031	25.77	2300	-2.61	20240102	1962	14.17	20240125	4725	-52.59	20230524	1781	25.77	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
125	20240308	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	5	2	0.23	29506765	13443	33.89	2190	2215	2165	2845	1535	2190	2194.95	0.59	5000	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	439	-12.47	0.83	12	0.07	-176.00	2632.00	3543	20230524	-38.05	1781	20231031	23.25	2300	-4.57	20240102	1962	11.88	20240125	4725	-53.54	20230524	1781	23.25	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
126	20240308	120709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	10	2	0.46	24425885	11129	28.06	2190	2215	2165	2845	1535	2190	2194.80	0.59	4062	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	440	-12.50	0.84	12	0.06	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
127	20240308	110710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	10	2	0.46	20940145	9546	24.07	2190	2215	2165	2845	1535	2190	2193.60	0.59	3802	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	440	-12.50	0.84	12	0.05	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
128	20240308	100705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	25	2	1.14	16372105	7473	18.84	2190	2215	2165	2845	1535	2190	2190.83	0.59	3400	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	443	-12.59	0.84	12	0.04	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
129	20240308	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	20	2	0.91	4067965	1854	4.67	2190	2215	2190	2845	1535	2190	2194.16	0.59	1684	2290	2240	2200	2150	2110	2220	2130	100	655	500	1350	5	1	20000000	442	-12.56	0.84	12	0.01	-176.00	2632.00	3543	20230524	-37.62	1781	20231031	24.09	2300	-3.91	20240102	1962	12.64	20240125	4725	-53.23	20230524	1781	24.09	20231031	0.35	N	114450	500	100 억	118992	N	N	N	N
130	20240307	160707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-25	5	-1.13	86745225	39423	68.51	2215	2250	2160	2875	1555	2215	2200.37	0.60	-1888	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	438	-12.44	0.83	12	0.20	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
131	20240307	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	0	3	0.00	76816865	34896	60.65	2215	2250	2160	2875	1555	2215	2201.31	0.60	-1353	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	443	-12.59	0.84	12	0.17	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
132	20240307	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	5	2	0.23	64109690	29152	50.66	2215	2250	2160	2875	1555	2215	2199.15	0.60	-1320	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	444	-12.61	0.84	12	0.15	-176.00	2632.00	3543	20230524	-37.34	1781	20231031	24.65	2300	-3.48	20240102	1962	13.15	20240125	4725	-53.02	20230524	1781	24.65	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
133	20240307	130658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-25	5	-1.13	24127670	11092	19.28	2215	2215	2160	2875	1555	2215	2175.23	0.60	-1169	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	438	-12.44	0.83	12	0.06	-176.00	2632.00	3543	20230524	-38.19	1781	20231031	22.96	2300	-4.78	20240102	1962	11.62	20240125	4725	-53.65	20230524	1781	22.96	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
134	20240307	120702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-30	5	-1.35	22115120	10169	17.67	2215	2215	2160	2875	1555	2215	2174.76	0.60	-1133	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	437	-12.41	0.83	12	0.05	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
135	20240307	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-45	5	-2.03	19659135	9042	15.71	2215	2215	2160	2875	1555	2215	2174.20	0.60	-692	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	434	-12.33	0.82	12	0.05	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
136	20240307	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-30	5	-1.35	6468625	2963	5.15	2215	2215	2165	2875	1555	2215	2183.13	0.60	-65	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	437	-12.41	0.83	12	0.01	-176.00	2632.00	3543	20230524	-38.33	1781	20231031	22.68	2300	-5.00	20240102	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
137	20240307	090703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	0	3	0.00	1156910	526	0.91	2215	2215	2190	2875	1555	2215	2199.45	0.60	-136	2305	2260	2205	2160	2105	2265	2165	100	660	500	1370	5	1	20000000	443	-12.59	0.84	12	0.00	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.36	N	114450	500	100 억	120782	N	N	N	N
138	20240306	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	0	3	0.00	125908240	57416	151.16	2215	2250	2150	2875	1555	2215	2192.89	0.60	1575	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	443	-12.59	0.84	12	0.29	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
139	20240306	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-15	5	-0.68	123445570	56302	148.23	2215	2250	2150	2875	1555	2215	2192.56	0.60	2228	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	440	-12.50	0.84	12	0.28	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
140	20240306	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	10	2	0.45	120301270	54870	144.46	2215	2250	2150	2875	1555	2215	2192.48	0.60	2361	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	445	-12.64	0.85	12	0.27	-176.00	2632.00	3543	20230524	-37.20	1781	20231031	24.93	2300	-3.26	20240102	1962	13.40	20240125	4725	-52.91	20230524	1781	24.93	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
141	20240306	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-35	5	-1.58	82987170	38102	100.31	2215	2230	2150	2875	1555	2215	2178.03	0.60	7221	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	436	-12.39	0.83	12	0.19	-176.00	2632.00	3543	20230524	-38.47	1781	20231031	22.40	2300	-5.22	20240102	1962	11.11	20240125	4725	-53.86	20230524	1781	22.40	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
142	20240306	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-55	5	-2.48	57490720	26277	69.18	2215	2230	2155	2875	1555	2215	2187.87	0.60	1043	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	432	-12.27	0.82	12	0.13	-176.00	2632.00	3543	20230524	-39.03	1781	20231031	21.28	2300	-6.09	20240102	1962	10.09	20240125	4725	-54.29	20230524	1781	21.28	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
143	20240306	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-45	5	-2.03	42869510	19513	51.37	2215	2230	2160	2875	1555	2215	2196.97	0.60	1055	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	434	-12.33	0.82	12	0.10	-176.00	2632.00	3543	20230524	-38.75	1781	20231031	21.84	2300	-5.65	20240102	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
144	20240306	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	15	2	0.68	8950255	4043	10.64	2215	2230	2190	2875	1555	2215	2213.77	0.60	1037	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	446	-12.67	0.85	12	0.02	-176.00	2632.00	3543	20230524	-37.06	1781	20231031	25.21	2300	-3.04	20240102	1962	13.66	20240125	4725	-52.80	20230524	1781	25.21	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
145	20240306	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-15	5	-0.68	2326735	1058	2.79	2215	2215	2190	2875	1555	2215	2199.18	0.60	617	2285	2250	2225	2190	2165	2237	2177	100	660	500	1370	5	1	20000000	440	-12.50	0.84	12	0.01	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.36	N	114450	500	100 억	119208	N	N	N	N
146	20240305	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-35	5	-1.56	84484060	37937	68.82	2250	2260	2200	2925	1575	2250	2226.96	0.60	-1040	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	443	-12.59	0.84	12	0.19	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
147	20240305	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-5	5	-0.22	77929065	34988	63.47	2250	2260	2200	2925	1575	2250	2227.31	0.60	-1040	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	449	-12.76	0.85	12	0.17	-176.00	2632.00	3543	20230524	-36.64	1781	20231031	26.05	2300	-2.39	20240102	1962	14.42	20240125	4725	-52.49	20230524	1781	26.05	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
148	20240305	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-15	5	-0.67	46510080	20975	38.05	2250	2260	2200	2925	1575	2250	2217.41	0.60	-949	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	447	-12.70	0.85	12	0.10	-176.00	2632.00	3543	20230524	-36.92	1781	20231031	25.49	2300	-2.83	20240102	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
149	20240305	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-15	5	-0.67	45896640	20700	37.55	2250	2260	2200	2925	1575	2250	2217.23	0.60	-949	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	447	-12.70	0.85	12	0.10	-176.00	2632.00	3543	20230524	-36.92	1781	20231031	25.49	2300	-2.83	20240102	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
150	20240305	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-25	5	-1.11	42842230	19329	35.07	2250	2260	2200	2925	1575	2250	2216.47	0.60	-1140	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	445	-12.64	0.85	12	0.10	-176.00	2632.00	3543	20230524	-37.20	1781	20231031	24.93	2300	-3.26	20240102	1962	13.40	20240125	4725	-52.91	20230524	1781	24.93	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
151	20240305	110651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-30	5	-1.33	35906135	16209	29.41	2250	2260	2200	2925	1575	2250	2215.20	0.60	-701	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	444	-12.61	0.84	12	0.08	-176.00	2632.00	3543	20230524	-37.34	1781	20231031	24.65	2300	-3.48	20240102	1962	13.15	20240125	4725	-53.02	20230524	1781	24.65	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
152	20240305	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-30	5	-1.33	19627410	8852	16.06	2250	2260	2200	2925	1575	2250	2217.29	0.60	-512	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	444	-12.61	0.84	12	0.04	-176.00	2632.00	3543	20230524	-37.34	1781	20231031	24.65	2300	-3.48	20240102	1962	13.15	20240125	4725	-53.02	20230524	1781	24.65	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
153	20240305	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	5	2	0.22	2438875	1082	1.96	2250	2260	2245	2925	1575	2250	2254.04	0.60	-441	2350	2300	2240	2190	2130	2325	2215	100	675	500	1390	5	1	20000000	451	-12.81	0.86	12	0.01	-176.00	2632.00	3543	20230524	-36.35	1781	20231031	26.61	2300	-1.96	20240102	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.36	N	114450	500	100 억	120222	N	N	N	N
154	20240304	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	50	2	2.27	121969235	54920	89.35	2200	2290	2180	2860	1540	2200	2220.58	0.60	-479	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	450	-12.78	0.85	12	0.27	-176.00	2632.00	3543	20230524	-36.49	1781	20231031	26.33	2300	-2.17	20240102	1962	14.68	20240125	4725	-52.38	20230524	1781	26.33	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
155	20240304	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	30	2	1.36	107015250	48226	78.46	2200	2290	2180	2860	1540	2200	2219.04	0.60	283	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	446	-12.67	0.85	12	0.24	-176.00	2632.00	3543	20230524	-37.06	1781	20231031	25.21	2300	-3.04	20240102	1962	13.66	20240125	4725	-52.80	20230524	1781	25.21	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
156	20240304	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	15	2	0.68	60603650	27444	44.65	2200	2290	2180	2860	1540	2200	2208.27	0.60	-496	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	443	-12.59	0.84	12	0.14	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
157	20240304	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	0	3	0.00	51294585	23227	37.79	2200	2290	2180	2860	1540	2200	2208.40	0.60	-151	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	440	-12.50	0.84	12	0.12	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
158	20240304	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	10	2	0.45	50411890	22827	37.14	2200	2290	2180	2860	1540	2200	2208.43	0.60	-363	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	442	-12.56	0.84	12	0.11	-176.00	2632.00	3543	20230524	-37.62	1781	20231031	24.09	2300	-3.91	20240102	1962	12.64	20240125	4725	-53.23	20230524	1781	24.09	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
159	20240304	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	15	2	0.68	30367485	13729	22.34	2200	2290	2180	2860	1540	2200	2211.92	0.60	-1030	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	443	-12.59	0.84	12	0.07	-176.00	2632.00	3543	20230524	-37.48	1781	20231031	24.37	2300	-3.70	20240102	1962	12.90	20240125	4725	-53.12	20230524	1781	24.37	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
160	20240304	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	0	3	0.00	19776180	8926	14.52	2200	2290	2180	2860	1540	2200	2215.57	0.60	213	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	440	-12.50	0.84	12	0.04	-176.00	2632.00	3543	20230524	-37.91	1781	20231031	23.53	2300	-4.35	20240102	1962	12.13	20240125	4725	-53.44	20230524	1781	23.53	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N
161	20240304	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	10	2	0.45	4386065	1964	3.20	2200	2290	2200	2860	1540	2200	2233.23	0.60	-117	2346	2272	2176	2102	2006	2310	2140	100	660	500	1360	5	1	20000000	442	-12.56	0.84	12	0.01	-176.00	2632.00	3543	20230524	-37.62	1781	20231031	24.09	2300	-3.91	20240102	1962	12.64	20240125	4725	-53.23	20230524	1781	24.09	20231031	0.36	N	114450	500	100 억	120453	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History