KissMeData/225220/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	20	2	0.52	320382925	83407	147.11	3840	3890	3805	5000	2695	3850	3841.20	0.95	4227	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	743	4.96	0.70	12	0.43	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
3	20240329	150955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	20	2	0.52	318092815	82814	146.06	3840	3890	3805	5000	2695	3850	3841.05	0.95	4207	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	743	4.96	0.70	12	0.43	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
4	20240329	140950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3855	5	2	0.13	253491485	66026	116.45	3840	3890	3805	5000	2695	3850	3839.27	0.95	3480	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	740	4.94	0.69	12	0.34	780.00	5561.00	7217	20230417	-46.58	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
5	20240329	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	-10	5	-0.26	177302185	46308	81.68	3840	3870	3805	5000	2695	3850	3828.76	0.95	-5985	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	737	4.92	0.69	12	0.24	780.00	5561.00	7217	20230417	-46.79	3540	20231101	8.47	4715	-18.56	20240205	3705	3.64	20240307	13940	-72.45	20230417	3540	8.47	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
6	20240329	120946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3845	-5	5	-0.13	161986625	42336	74.67	3840	3870	3805	5000	2695	3850	3826.21	0.95	-6316	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	738	4.93	0.69	12	0.22	780.00	5561.00	7217	20230417	-46.72	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	13940	-72.42	20230417	3540	8.62	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
7	20240329	110934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3830	-20	5	-0.52	68028285	17810	31.41	3840	3855	3805	5000	2695	3850	3819.67	0.95	1816	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	735	4.91	0.69	12	0.09	780.00	5561.00	7217	20230417	-46.93	3540	20231101	8.19	4715	-18.77	20240205	3705	3.37	20240307	13940	-72.53	20230417	3540	8.19	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
8	20240329	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3835	-15	5	-0.39	52741045	13806	24.35	3840	3855	3805	5000	2695	3850	3820.15	0.95	991	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	736	4.92	0.69	12	0.07	780.00	5561.00	7217	20230417	-46.86	3540	20231101	8.33	4715	-18.66	20240205	3705	3.51	20240307	13940	-72.49	20230417	3540	8.33	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
9	20240329	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	-45	5	-1.17	39214425	10275	18.12	3840	3850	3805	5000	2695	3850	3816.49	0.95	1752	3940	3895	3850	3805	3760	3872	3782	96	1150	500	2610	5	1	19190021	730	4.88	0.68	12	0.05	780.00	5561.00	7217	20230417	-47.28	3540	20231101	7.49	4715	-19.30	20240205	3705	2.70	20240307	13940	-72.70	20230417	3540	7.49	20231101	3.22	N	225220	500	95 억	183218	N	N	N	N
10	20240328	160941	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-45	5	-1.16	218273130	56676	103.73	3875	3895	3805	5060	2730	3895	3851.24	1.03	-14650	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	739	4.94	0.69	12	0.30	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
11	20240328	150942	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	-25	5	-0.64	214973220	55819	102.16	3875	3895	3805	5060	2730	3895	3851.26	1.03	-14363	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	743	4.96	0.70	12	0.29	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
12	20240328	140929	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	-25	5	-0.64	203174135	52759	96.56	3875	3895	3805	5060	2730	3895	3850.99	1.03	-12215	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	743	4.96	0.70	12	0.27	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
13	20240328	130930	57	100.00	KOSDAQ	제약	N	N	N	N		N	3895	0	3	0.00	196800140	51115	93.55	3875	3895	3805	5060	2730	3895	3850.14	1.03	-11307	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	747	4.99	0.70	12	0.27	780.00	5561.00	7217	20230417	-46.03	3540	20231101	10.03	4715	-17.39	20240205	3705	5.13	20240307	13940	-72.06	20230417	3540	10.03	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
14	20240328	120934	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	-25	5	-0.64	154280620	40166	73.51	3875	3895	3805	5060	2730	3895	3841.08	1.03	-8926	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	743	4.96	0.70	12	0.21	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
15	20240328	110936	57	100.00	KOSDAQ	제약	N	N	N	N		N	3865	-30	5	-0.77	34649845	8962	16.40	3875	3895	3860	5060	2730	3895	3866.31	1.03	-6837	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	742	4.96	0.70	12	0.05	780.00	5561.00	7217	20230417	-46.45	3540	20231101	9.18	4715	-18.03	20240205	3705	4.32	20240307	13940	-72.27	20230417	3540	9.18	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
16	20240328	100950	57	100.00	KOSDAQ	제약	N	N	N	N		N	3880	-15	5	-0.39	24334170	6293	11.52	3875	3895	3860	5060	2730	3895	3866.86	1.03	-4688	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	745	4.97	0.70	12	0.03	780.00	5561.00	7217	20230417	-46.24	3540	20231101	9.60	4715	-17.71	20240205	3705	4.72	20240307	13940	-72.17	20230417	3540	9.60	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
17	20240328	090950	57	100.00	KOSDAQ	제약	N	N	N	N		N	3880	-15	5	-0.39	5514540	1426	2.61	3875	3895	3865	5060	2730	3895	3867.14	1.03	-976	3958	3926	3898	3866	3838	3912	3852	96	1165	500	2640	5	1	19190021	745	4.97	0.70	12	0.01	780.00	5561.00	7217	20230417	-46.24	3540	20231101	9.60	4715	-17.71	20240205	3705	4.72	20240307	13940	-72.17	20230417	3540	9.60	20231101	3.14	N	225220	500	95 억	197869	N	N	N	N
18	20240327	160945	57	100.00	KOSDAQ	제약	N	N	N	N		N	3895	10	2	0.26	212489915	54629	84.30	3905	3930	3870	5050	2720	3885	3889.69	1.05	-3703	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	747	4.99	0.70	12	0.28	780.00	5561.00	7217	20230417	-46.03	3540	20231101	10.03	4715	-17.39	20240205	3705	5.13	20240307	13940	-72.06	20230417	3540	10.03	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
19	20240327	150946	57	100.00	KOSDAQ	제약	N	N	N	N		N	3885	0	3	0.00	200107830	51447	79.39	3905	3930	3870	5050	2720	3885	3889.59	1.05	-3335	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	746	4.98	0.70	12	0.27	780.00	5561.00	7217	20230417	-46.17	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	13940	-72.13	20230417	3540	9.75	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
20	20240327	140946	57	100.00	KOSDAQ	제약	N	N	N	N		N	3890	5	2	0.13	178932305	45988	70.96	3905	3930	3870	5050	2720	3885	3890.85	1.05	-2400	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	746	4.99	0.70	12	0.24	780.00	5561.00	7217	20230417	-46.10	3540	20231101	9.89	4715	-17.50	20240205	3705	4.99	20240307	13940	-72.09	20230417	3540	9.89	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
21	20240327	130944	57	100.00	KOSDAQ	제약	N	N	N	N		N	3890	5	2	0.13	174984655	44974	69.40	3905	3930	3870	5050	2720	3885	3890.80	1.05	-2171	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	746	4.99	0.70	12	0.23	780.00	5561.00	7217	20230417	-46.10	3540	20231101	9.89	4715	-17.50	20240205	3705	4.99	20240307	13940	-72.09	20230417	3540	9.89	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
22	20240327	120943	57	100.00	KOSDAQ	제약	N	N	N	N		N	3890	5	2	0.13	155156775	39857	61.50	3905	3930	3870	5050	2720	3885	3892.84	1.05	1088	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	746	4.99	0.70	12	0.21	780.00	5561.00	7217	20230417	-46.10	3540	20231101	9.89	4715	-17.50	20240205	3705	4.99	20240307	13940	-72.09	20230417	3540	9.89	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
23	20240327	110943	57	100.00	KOSDAQ	제약	N	N	N	N		N	3900	15	2	0.39	111112715	28508	43.99	3905	3930	3870	5050	2720	3885	3897.60	1.05	3253	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	748	5.00	0.70	12	0.15	780.00	5561.00	7217	20230417	-45.96	3540	20231101	10.17	4715	-17.29	20240205	3705	5.26	20240307	13940	-72.02	20230417	3540	10.17	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
24	20240327	100940	57	100.00	KOSDAQ	제약	N	N	N	N		N	3885	0	3	0.00	94426175	24217	37.37	3905	3930	3870	5050	2720	3885	3899.17	1.05	5227	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	746	4.98	0.70	12	0.13	780.00	5561.00	7217	20230417	-46.17	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	13940	-72.13	20230417	3540	9.75	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
25	20240327	090946	57	100.00	KOSDAQ	제약	N	N	N	N		N	3900	15	2	0.39	68780180	17614	27.18	3905	3930	3885	5050	2720	3885	3904.86	1.05	6762	3985	3935	3900	3850	3815	3960	3875	96	1165	500	2640	5	1	19190021	748	5.00	0.70	12	0.09	780.00	5561.00	7217	20230417	-45.96	3540	20231101	10.17	4715	-17.29	20240205	3705	5.26	20240307	13940	-72.02	20230417	3540	10.17	20231101	3.14	N	225220	500	95 억	201472	N	N	N	N
26	20240326	160839	57	100.00	KOSDAQ	제약	N	N	N	N		N	3885	15	2	0.39	252664830	64755	253.64	3870	3950	3865	5030	2710	3870	3901.88	0.98	14244	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	746	4.98	0.70	12	0.34	780.00	5561.00	7217	20230417	-46.17	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	13940	-72.13	20230417	3540	9.75	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
27	20240326	150933	57	100.00	KOSDAQ	제약	N	N	N	N		N	3875	5	2	0.13	249211450	63866	250.16	3870	3950	3865	5030	2710	3870	3902.10	0.98	14196	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	744	4.97	0.70	12	0.33	780.00	5561.00	7217	20230417	-46.31	3540	20231101	9.46	4715	-17.82	20240205	3705	4.59	20240307	13940	-72.20	20230417	3540	9.46	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
28	20240326	140930	57	100.00	KOSDAQ	제약	N	N	N	N		N	3895	25	2	0.65	202272795	51756	202.73	3870	3950	3865	5030	2710	3870	3908.20	0.98	13843	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	747	4.99	0.70	12	0.27	780.00	5561.00	7217	20230417	-46.03	3540	20231101	10.03	4715	-17.39	20240205	3705	5.13	20240307	13940	-72.06	20230417	3540	10.03	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
29	20240326	130926	57	100.00	KOSDAQ	제약	N	N	N	N		N	3885	15	2	0.39	177754880	45441	177.99	3870	3950	3865	5030	2710	3870	3911.77	0.98	13303	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	746	4.98	0.70	12	0.24	780.00	5561.00	7217	20230417	-46.17	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	13940	-72.13	20230417	3540	9.75	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
30	20240326	120926	57	100.00	KOSDAQ	제약	N	N	N	N		N	3920	50	2	1.29	166012415	42427	166.18	3870	3950	3865	5030	2710	3870	3912.90	0.98	13007	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	752	5.03	0.70	12	0.22	780.00	5561.00	7217	20230417	-45.68	3540	20231101	10.73	4715	-16.86	20240205	3705	5.80	20240307	13940	-71.88	20230417	3540	10.73	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
31	20240326	110923	57	100.00	KOSDAQ	제약	N	N	N	N		N	3930	60	2	1.55	145557145	37212	145.76	3870	3950	3865	5030	2710	3870	3911.56	0.98	12856	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	754	5.04	0.71	12	0.19	780.00	5561.00	7217	20230417	-45.55	3540	20231101	11.02	4715	-16.65	20240205	3705	6.07	20240307	13940	-71.81	20230417	3540	11.02	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
32	20240326	100934	57	100.00	KOSDAQ	제약	N	N	N	N		N	3930	60	2	1.55	127244270	32547	127.49	3870	3950	3865	5030	2710	3870	3909.55	0.98	11683	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	754	5.04	0.71	12	0.17	780.00	5561.00	7217	20230417	-45.55	3540	20231101	11.02	4715	-16.65	20240205	3705	6.07	20240307	13940	-71.81	20230417	3540	11.02	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
33	20240326	090932	57	100.00	KOSDAQ	제약	N	N	N	N		N	3865	-5	5	-0.13	28146815	7231	28.32	3870	3905	3865	5030	2710	3870	3892.52	0.98	-21	3926	3897	3851	3822	3776	3912	3837	96	1160	500	2630	5	1	19190021	742	4.96	0.70	12	0.04	780.00	5561.00	7217	20230417	-46.45	3540	20231101	9.18	4715	-18.03	20240205	3705	4.32	20240307	13940	-72.27	20230417	3540	9.18	20231101	3.14	N	225220	500	95 억	187228	N	N	N	N
34	20240325	161005	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	20	2	0.52	98297365	25523	130.81	3845	3880	3805	5000	2695	3850	3851.32	0.94	7135	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	743	4.96	0.70	12	0.13	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
35	20240325	151006	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	10	2	0.26	92663880	24065	123.34	3845	3880	3805	5000	2695	3850	3850.57	0.94	6143	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	741	4.95	0.69	12	0.13	780.00	5561.00	7217	20230417	-46.52	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
36	20240325	141004	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	5	2	0.13	85628255	22241	113.99	3845	3880	3805	5000	2695	3850	3850.02	0.94	6187	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	740	4.94	0.69	12	0.12	780.00	5561.00	7217	20230417	-46.58	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
37	20240325	131005	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	20	2	0.52	80758060	20978	107.52	3845	3880	3805	5000	2695	3850	3849.65	0.94	5998	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	743	4.96	0.70	12	0.11	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
38	20240325	121008	57	100.00	KOSDAQ	제약	N	N	N	N		N	3880	30	2	0.78	68973605	17939	91.94	3845	3880	3805	5000	2695	3850	3844.90	0.94	6023	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	745	4.97	0.70	12	0.09	780.00	5561.00	7217	20230417	-46.24	3540	20231101	9.60	4715	-17.71	20240205	3705	4.72	20240307	13940	-72.17	20230417	3540	9.60	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
39	20240325	111006	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	0	3	0.00	59883480	15587	79.89	3845	3870	3805	5000	2695	3850	3841.89	0.94	5372	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	739	4.94	0.69	12	0.08	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
40	20240325	101006	57	100.00	KOSDAQ	제약	N	N	N	N		N	3830	-20	5	-0.52	55242750	14384	73.72	3845	3870	3805	5000	2695	3850	3840.57	0.94	5346	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	735	4.91	0.69	12	0.07	780.00	5561.00	7217	20230417	-46.93	3540	20231101	8.19	4715	-18.77	20240205	3705	3.37	20240307	13940	-72.53	20230417	3540	8.19	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
41	20240325	091010	57	100.00	KOSDAQ	제약	N	N	N	N		N	3845	-5	5	-0.13	22361305	5858	30.02	3845	3845	3805	5000	2695	3850	3817.23	0.94	708	3976	3912	3866	3802	3756	3890	3780	96	1150	500	2610	5	1	19190021	738	4.93	0.69	12	0.03	780.00	5561.00	7217	20230417	-46.72	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	13940	-72.42	20230417	3540	8.62	20231101	3.15	N	225220	500	95 억	180093	N	N	N	N
42	20240322	161008	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-5	5	-0.13	73940680	19258	48.44	3930	3930	3820	5010	2700	3855	3839.41	0.97	-5588	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	739	4.94	0.69	12	0.10	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
43	20240322	151010	57	100.00	KOSDAQ	제약	N	N	N	N		N	3845	-10	5	-0.26	66865845	17418	43.81	3930	3930	3820	5010	2700	3855	3838.89	0.97	-5346	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	738	4.93	0.69	12	0.09	780.00	5561.00	7217	20230417	-46.72	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	13940	-72.42	20230417	3540	8.62	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
44	20240322	140958	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-5	5	-0.13	60036650	15640	39.34	3930	3930	3820	5010	2700	3855	3838.66	0.97	-5410	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	739	4.94	0.69	12	0.08	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
45	20240322	131003	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-5	5	-0.13	59198350	15422	38.79	3930	3930	3820	5010	2700	3855	3838.57	0.97	-5210	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	739	4.94	0.69	12	0.08	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
46	20240322	120959	57	100.00	KOSDAQ	제약	N	N	N	N		N	3835	-20	5	-0.52	57452270	14967	37.64	3930	3930	3820	5010	2700	3855	3838.60	0.97	-5536	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	736	4.92	0.69	12	0.08	780.00	5561.00	7217	20230417	-46.86	3540	20231101	8.33	4715	-18.66	20240205	3705	3.51	20240307	13940	-72.49	20230417	3540	8.33	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
47	20240322	111008	57	100.00	KOSDAQ	제약	N	N	N	N		N	3830	-25	5	-0.65	44732005	11653	29.31	3930	3930	3820	5010	2700	3855	3838.67	0.97	-5763	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	735	4.91	0.69	12	0.06	780.00	5561.00	7217	20230417	-46.93	3540	20231101	8.19	4715	-18.77	20240205	3705	3.37	20240307	13940	-72.53	20230417	3540	8.19	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
48	20240322	100958	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	0	3	0.00	35088630	9140	22.99	3930	3930	3820	5010	2700	3855	3839.02	0.97	-5087	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	740	4.94	0.69	12	0.05	780.00	5561.00	7217	20230417	-46.58	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
49	20240322	090958	57	100.00	KOSDAQ	제약	N	N	N	N		N	3840	-15	5	-0.39	9099315	2370	5.96	3930	3930	3820	5010	2700	3855	3839.37	0.97	-1999	3941	3897	3851	3807	3761	3875	3785	96	1155	500	2620	5	1	19190021	737	4.92	0.69	12	0.01	780.00	5561.00	7217	20230417	-46.79	3540	20231101	8.47	4715	-18.56	20240205	3705	3.64	20240307	13940	-72.45	20230417	3540	8.47	20231101	3.15	N	225220	500	95 억	185681	N	N	N	N
50	20240321	161004	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	5	2	0.13	151532170	39459	84.77	3895	3895	3805	5000	2695	3850	3840.24	0.94	4670	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	740	4.94	0.69	12	0.21	780.00	5561.00	7217	20230417	-46.58	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
51	20240321	150959	57	100.00	KOSDAQ	제약	N	N	N	N		N	3835	-15	5	-0.39	149819540	39013	83.81	3895	3895	3805	5000	2695	3850	3840.25	0.94	4392	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	736	4.92	0.69	12	0.20	780.00	5561.00	7217	20230417	-46.86	3540	20231101	8.33	4715	-18.66	20240205	3705	3.51	20240307	13940	-72.49	20230417	3540	8.33	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
52	20240321	140959	57	100.00	KOSDAQ	제약	N	N	N	N		N	3820	-30	5	-0.78	144978190	37749	81.10	3895	3895	3805	5000	2695	3850	3840.58	0.94	4484	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	733	4.90	0.69	12	0.20	780.00	5561.00	7217	20230417	-47.07	3540	20231101	7.91	4715	-18.98	20240205	3705	3.10	20240307	13940	-72.60	20230417	3540	7.91	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
53	20240321	130948	57	100.00	KOSDAQ	제약	N	N	N	N		N	3820	-30	5	-0.78	137273670	35732	76.76	3895	3895	3805	5000	2695	3850	3841.76	0.94	4881	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	733	4.90	0.69	12	0.19	780.00	5561.00	7217	20230417	-47.07	3540	20231101	7.91	4715	-18.98	20240205	3705	3.10	20240307	13940	-72.60	20230417	3540	7.91	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
54	20240321	121001	57	100.00	KOSDAQ	제약	N	N	N	N		N	3845	-5	5	-0.13	101576395	26388	56.69	3895	3895	3805	5000	2695	3850	3849.34	0.94	1263	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	738	4.93	0.69	12	0.14	780.00	5561.00	7217	20230417	-46.72	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	13940	-72.42	20230417	3540	8.62	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
55	20240321	110959	57	100.00	KOSDAQ	제약	N	N	N	N		N	3830	-20	5	-0.52	79625825	20674	44.41	3895	3895	3820	5000	2695	3850	3851.50	0.94	1396	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	735	4.91	0.69	12	0.11	780.00	5561.00	7217	20230417	-46.93	3540	20231101	8.19	4715	-18.77	20240205	3705	3.37	20240307	13940	-72.53	20230417	3540	8.19	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
56	20240321	101003	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	10	2	0.26	47067465	12185	26.18	3895	3895	3835	5000	2695	3850	3862.74	0.94	1473	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	741	4.95	0.69	12	0.06	780.00	5561.00	7217	20230417	-46.52	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
57	20240321	091006	57	100.00	KOSDAQ	제약	N	N	N	N		N	3895	45	2	1.17	24399690	6322	13.58	3895	3895	3850	5000	2695	3850	3859.49	0.94	2089	3966	3907	3856	3797	3746	3882	3772	96	1150	500	2610	5	1	19190021	747	4.99	0.70	12	0.03	780.00	5561.00	7217	20230417	-46.03	3540	20231101	10.03	4715	-17.39	20240205	3705	5.13	20240307	13940	-72.06	20230417	3540	10.03	20231101	3.05	N	225220	500	95 억	181011	N	N	N	N
58	20240320	160950	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-10	5	-0.26	175825640	45523	52.06	3905	3915	3805	5010	2705	3860	3862.35	0.99	-8340	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	739	4.94	0.69	12	0.24	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
59	20240320	150953	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-10	5	-0.26	161042935	41674	47.66	3905	3915	3805	5010	2705	3860	3864.35	0.99	-8024	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	739	4.94	0.69	12	0.22	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
60	20240320	140958	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-10	5	-0.26	141129100	36488	41.73	3905	3915	3805	5010	2705	3860	3867.82	0.99	-4705	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	739	4.94	0.69	12	0.19	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
61	20240320	130958	57	100.00	KOSDAQ	제약	N	N	N	N		N	3845	-15	5	-0.39	131225350	33909	38.78	3905	3915	3805	5010	2705	3860	3869.93	0.99	-3463	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	738	4.93	0.69	12	0.18	780.00	5561.00	7217	20230417	-46.72	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	13940	-72.42	20230417	3540	8.62	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
62	20240320	120951	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	-5	5	-0.13	112610295	29065	33.24	3905	3915	3805	5010	2705	3860	3874.43	0.99	1209	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	740	4.94	0.69	12	0.15	780.00	5561.00	7217	20230417	-46.58	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
63	20240320	110952	57	100.00	KOSDAQ	제약	N	N	N	N		N	3865	5	2	0.13	87277600	22492	25.72	3905	3915	3805	5010	2705	3860	3880.38	0.99	4643	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	742	4.96	0.70	12	0.12	780.00	5561.00	7217	20230417	-46.45	3540	20231101	9.18	4715	-18.03	20240205	3705	4.32	20240307	13940	-72.27	20230417	3540	9.18	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
64	20240320	100947	57	100.00	KOSDAQ	제약	N	N	N	N		N	3875	15	2	0.39	74988845	19304	22.08	3905	3915	3805	5010	2705	3860	3884.63	0.99	4740	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	744	4.97	0.70	12	0.10	780.00	5561.00	7217	20230417	-46.31	3540	20231101	9.46	4715	-17.82	20240205	3705	4.59	20240307	13940	-72.20	20230417	3540	9.46	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
65	20240320	090952	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	0	3	0.00	1134240	291	0.33	3905	3905	3860	5010	2705	3860	3897.73	0.99	-52	3943	3901	3853	3811	3763	3922	3832	96	1150	500	2620	5	1	19190021	741	4.95	0.69	12	0.00	780.00	5561.00	7217	20230417	-46.52	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.07	N	225220	500	95 억	189351	N	N	N	N
66	20240319	160941	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	-20	5	-0.52	335634880	87435	275.29	3835	3895	3805	5040	2720	3880	3838.68	0.93	9927	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.46	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
67	20240319	150951	57	100.00	KOSDAQ	제약	N	N	N	N		N	3840	-40	5	-1.03	328528555	85585	269.47	3835	3895	3805	5040	2720	3880	3838.62	0.93	10005	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	737	4.92	0.69	12	0.45	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	4715	-18.56	20240205	3705	3.64	20240307	13940	-72.45	20230417	3540	8.47	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
68	20240319	140951	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	-20	5	-0.52	262938795	68521	215.74	3835	3895	3805	5040	2720	3880	3837.35	0.93	8809	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.36	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
69	20240319	130919	57	100.00	KOSDAQ	제약	N	N	N	N		N	3880	0	3	0.00	235126875	61339	193.13	3835	3895	3805	5040	2720	3880	3833.24	0.93	9710	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	745	4.97	0.70	12	0.32	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	4715	-17.71	20240205	3705	4.72	20240307	13940	-72.17	20230417	3540	9.60	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
70	20240319	120944	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	-20	5	-0.52	197050675	51523	162.22	3835	3875	3805	5040	2720	3880	3824.52	0.93	11411	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.27	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
71	20240319	110947	57	100.00	KOSDAQ	제약	N	N	N	N		N	3850	-30	5	-0.77	191766910	50154	157.91	3835	3875	3805	5040	2720	3880	3823.56	0.93	12479	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	739	4.94	0.69	12	0.26	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
72	20240319	100951	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	-20	5	-0.52	173812475	45477	143.19	3835	3875	3805	5040	2720	3880	3821.99	0.93	14118	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.24	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
73	20240319	090950	57	100.00	KOSDAQ	제약	N	N	N	N		N	3875	-5	5	-0.13	17575640	4580	14.42	3835	3875	3835	5040	2720	3880	3837.48	0.93	543	3950	3915	3860	3825	3770	3932	3842	96	1160	500	2630	5	1	19190021	744	4.97	0.70	12	0.02	780.00	5561.00	8118	20230314	-52.27	3540	20231101	9.46	4715	-17.82	20240205	3705	4.59	20240307	13940	-72.20	20230417	3540	9.46	20231101	3.03	N	225220	500	95 억	179425	N	N	N	N
74	20240318	160943	57	100.00	KOSDAQ	제약	N	N	N	N		N	3880	25	2	0.65	122297135	31721	35.64	3810	3895	3805	5010	2700	3855	3855.39	0.91	5221	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	745	4.97	0.70	12	0.17	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	4715	-17.71	20240205	3705	4.72	20240307	13940	-72.17	20230417	3540	9.60	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
75	20240318	150942	57	100.00	KOSDAQ	제약	N	N	N	N		N	3885	30	2	0.78	121580395	31536	35.43	3810	3895	3805	5010	2700	3855	3855.29	0.91	5215	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	746	4.98	0.70	12	0.16	780.00	5561.00	8118	20230314	-52.14	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	13940	-72.13	20230417	3540	9.75	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
76	20240318	140943	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	5	2	0.13	90732460	23588	26.50	3810	3870	3805	5010	2700	3855	3846.55	0.91	5511	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	741	4.95	0.69	12	0.12	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
77	20240318	130942	57	100.00	KOSDAQ	제약	N	N	N	N		N	3845	-10	5	-0.26	70667580	18378	20.65	3810	3870	3805	5010	2700	3855	3845.23	0.91	3603	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	738	4.93	0.69	12	0.10	780.00	5561.00	8118	20230314	-52.64	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	13940	-72.42	20230417	3540	8.62	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
78	20240318	120936	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	5	2	0.13	54266585	14120	15.87	3810	3870	3805	5010	2700	3855	3843.24	0.91	2785	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	741	4.95	0.69	12	0.07	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
79	20240318	110945	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	0	3	0.00	37811940	9853	11.07	3810	3870	3805	5010	2700	3855	3837.61	0.91	2066	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	740	4.94	0.69	12	0.05	780.00	5561.00	8118	20230314	-52.51	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
80	20240318	100943	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	15	2	0.39	32930385	8589	9.65	3810	3870	3805	5010	2700	3855	3834.02	0.91	1915	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	743	4.96	0.70	12	0.04	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
81	20240318	090943	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	5	2	0.13	18075390	4736	5.32	3810	3870	3805	5010	2700	3855	3816.59	0.91	550	3985	3920	3835	3770	3685	3877	3727	96	1155	500	2620	5	1	19190021	741	4.95	0.69	12	0.02	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.02	N	225220	500	95 억	174104	N	N	N	N
82	20240315	160933	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	-15	5	-0.39	339853320	88995	457.44	3900	3900	3750	5030	2710	3870	3818.79	0.90	764	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	740	4.94	0.69	12	0.46	780.00	5561.00	8118	20230314	-52.51	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
83	20240315	150903	57	100.00	KOSDAQ	제약	N	N	N	N		N	3865	-5	5	-0.13	324279875	84958	436.69	3900	3900	3750	5030	2710	3870	3816.94	0.90	2553	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	742	4.96	0.70	12	0.44	780.00	5561.00	8118	20230314	-52.39	3540	20231101	9.18	4715	-18.03	20240205	3705	4.32	20240307	13940	-72.27	20230417	3540	9.18	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
84	20240315	140844	57	100.00	KOSDAQ	제약	N	N	N	N		N	3820	-50	5	-1.29	178214620	46462	238.82	3900	3900	3770	5030	2710	3870	3835.71	0.90	-6415	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	733	4.90	0.69	12	0.24	780.00	5561.00	8118	20230314	-52.94	3540	20231101	7.91	4715	-18.98	20240205	3705	3.10	20240307	13940	-72.60	20230417	3540	7.91	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
85	20240315	130934	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	0	3	0.00	151666620	39532	203.20	3900	3900	3770	5030	2710	3870	3836.55	0.90	-1590	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	743	4.96	0.70	12	0.21	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
86	20240315	120933	57	100.00	KOSDAQ	제약	N	N	N	N		N	3870	0	3	0.00	134335610	35069	180.26	3900	3900	3770	5030	2710	3870	3830.61	0.90	-200	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	743	4.96	0.70	12	0.18	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
87	20240315	110930	57	100.00	KOSDAQ	제약	N	N	N	N		N	3855	-15	5	-0.39	114105080	29833	153.34	3900	3900	3770	5030	2710	3870	3824.79	0.90	-27	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	740	4.94	0.69	12	0.16	780.00	5561.00	8118	20230314	-52.51	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
88	20240315	100932	57	100.00	KOSDAQ	제약	N	N	N	N		N	3860	-10	5	-0.26	98327690	25739	132.30	3900	3900	3770	5030	2710	3870	3820.18	0.90	3811	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.13	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
89	20240315	090938	57	100.00	KOSDAQ	제약	N	N	N	N		N	3800	-70	5	-1.81	60202240	15781	81.12	3900	3900	3800	5030	2710	3870	3814.86	0.90	7187	3963	3916	3873	3826	3783	3895	3805	96	1160	500	2630	5	1	19190021	729	4.87	0.68	12	0.08	780.00	5561.00	8118	20230314	-53.19	3540	20231101	7.34	4715	-19.41	20240205	3705	2.56	20240307	13940	-72.74	20230417	3540	7.34	20231101	3.02	N	225220	500	95 억	173343	N	N	N	N
90	20240314	160923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	10	2	0.26	75027030	19437	40.21	3920	3920	3830	5010	2705	3860	3860.01	0.95	-9499	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	743	4.96	0.70	12	0.10	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	15680	-75.32	20230314	3540	9.32	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
91	20240314	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	10	2	0.26	72818990	18866	39.03	3920	3920	3830	5010	2705	3860	3859.80	0.95	-9242	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	743	4.96	0.70	12	0.10	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	15680	-75.32	20230314	3540	9.32	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
92	20240314	140926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	10	2	0.26	66717305	17288	35.77	3920	3920	3830	5010	2705	3860	3859.17	0.95	-8644	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	743	4.96	0.70	12	0.09	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	15680	-75.32	20230314	3540	9.32	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
93	20240314	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3880	20	2	0.52	60256490	15615	32.30	3920	3920	3830	5010	2705	3860	3858.89	0.95	-8810	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	745	4.97	0.70	12	0.08	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	4715	-17.71	20240205	3705	4.72	20240307	15680	-75.26	20230314	3540	9.60	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
94	20240314	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	0	3	0.00	48550535	12594	26.05	3920	3920	3830	5010	2705	3860	3855.05	0.95	-7358	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	741	4.95	0.69	12	0.07	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	15680	-75.38	20230314	3540	9.04	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
95	20240314	110926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	0	3	0.00	40280300	10444	21.61	3920	3920	3835	5010	2705	3860	3856.79	0.95	-7082	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	741	4.95	0.69	12	0.05	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	15680	-75.38	20230314	3540	9.04	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
96	20240314	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	0	3	0.00	20071595	5199	10.76	3920	3920	3850	5010	2705	3860	3860.66	0.95	-3744	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	741	4.95	0.69	12	0.03	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	15680	-75.38	20230314	3540	9.04	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
97	20240314	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3900	40	2	1.04	443590	114	0.24	3920	3920	3860	5010	2705	3860	3891.14	0.95	-84	3980	3920	3865	3805	3750	3950	3835	96	1150	500	2620	5	1	19190021	748	5.00	0.70	12	0.00	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	4715	-17.29	20240205	3705	5.26	20240307	15680	-75.13	20230314	3540	10.17	20231101	3.01	N	225220	500	95 억	182842	N	N	N	N
98	20240313	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	10	2	0.26	187433160	48336	87.03	3850	3925	3810	5000	2695	3850	3877.71	0.93	5205	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	741	4.95	0.69	12	0.25	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	15680	-75.38	20230314	3540	9.04	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
99	20240313	150917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	0	3	0.00	183437035	47301	85.16	3850	3925	3810	5000	2695	3850	3878.08	0.93	5754	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	739	4.94	0.69	12	0.25	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	15680	-75.45	20230314	3540	8.76	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
100	20240313	140916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3895	45	2	1.17	169475695	43685	78.65	3850	3925	3810	5000	2695	3850	3879.49	0.93	4581	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	747	4.99	0.70	12	0.23	780.00	5561.00	8118	20230314	-52.02	3540	20231101	10.03	4715	-17.39	20240205	3705	5.13	20240307	15680	-75.16	20230314	3540	10.03	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
101	20240313	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	0	3	0.00	133925755	34497	62.11	3850	3925	3810	5000	2695	3850	3882.24	0.93	4697	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	739	4.94	0.69	12	0.18	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	15680	-75.45	20230314	3540	8.76	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
102	20240313	120918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3860	10	2	0.26	115043470	29574	53.25	3850	3925	3850	5000	2695	3850	3890.02	0.93	5988	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	741	4.95	0.69	12	0.15	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	15680	-75.38	20230314	3540	9.04	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
103	20240313	110916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3910	60	2	1.56	82146745	21105	38.00	3850	3925	3850	5000	2695	3850	3892.29	0.93	5054	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	750	5.01	0.70	12	0.11	780.00	5561.00	8118	20230314	-51.84	3540	20231101	10.45	4715	-17.07	20240205	3705	5.53	20240307	15680	-75.06	20230314	3540	10.45	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
104	20240313	100912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3885	35	2	0.91	38011690	9802	17.65	3850	3900	3850	5000	2695	3850	3877.95	0.93	-2113	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	746	4.98	0.70	12	0.05	780.00	5561.00	8118	20230314	-52.14	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	15680	-75.22	20230314	3540	9.75	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
105	20240313	090921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	20	2	0.52	8883985	2301	4.14	3850	3870	3850	5000	2695	3850	3860.92	0.93	-1198	3983	3916	3868	3801	3753	3892	3777	96	1150	500	2610	5	1	19190021	743	4.96	0.70	12	0.01	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	15680	-75.32	20230314	3540	9.32	20231101	3.02	N	225220	500	95 억	177634	N	N	N	N
106	20240312	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	-65	5	-1.66	214189530	55510	161.00	3915	3935	3820	5080	2745	3915	3858.58	0.98	-9767	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	739	4.94	0.69	12	0.29	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	15680	-75.45	20230314	3540	8.76	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
107	20240312	150905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3820	-95	5	-2.43	204694140	53041	153.84	3915	3935	3820	5080	2745	3915	3859.17	0.98	-8411	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	733	4.90	0.69	12	0.28	780.00	5561.00	8118	20230314	-52.94	3540	20231101	7.91	4715	-18.98	20240205	3705	3.10	20240307	15680	-75.64	20230314	3540	7.91	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
108	20240312	140856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3845	-70	5	-1.79	149919660	38728	112.32	3915	3935	3835	5080	2745	3915	3871.09	0.98	-5999	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	738	4.93	0.69	12	0.20	780.00	5561.00	8118	20230314	-52.64	3540	20231101	8.62	4715	-18.45	20240205	3705	3.78	20240307	15680	-75.48	20230314	3540	8.62	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
109	20240312	130822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3905	-10	5	-0.26	59510905	15281	44.32	3915	3935	3860	5080	2745	3915	3894.44	0.98	-5519	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	749	5.01	0.70	12	0.08	780.00	5561.00	8118	20230314	-51.90	3540	20231101	10.31	4715	-17.18	20240205	3705	5.40	20240307	15680	-75.10	20230314	3540	10.31	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
110	20240312	120908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3870	-45	5	-1.15	53798735	13817	40.07	3915	3935	3860	5080	2745	3915	3893.66	0.98	-4911	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	743	4.96	0.70	12	0.07	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	15680	-75.32	20230314	3540	9.32	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
111	20240312	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	-25	5	-0.64	42304920	10853	31.48	3915	3935	3860	5080	2745	3915	3897.99	0.98	-4461	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	746	4.99	0.70	12	0.06	780.00	5561.00	8118	20230314	-52.08	3540	20231101	9.89	4715	-17.50	20240205	3705	4.99	20240307	15680	-75.19	20230314	3540	9.89	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
112	20240312	100907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3920	5	2	0.13	39130070	10038	29.11	3915	3935	3860	5080	2745	3915	3898.19	0.98	-3832	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	752	5.03	0.70	12	0.05	780.00	5561.00	8118	20230314	-51.71	3540	20231101	10.73	4715	-16.86	20240205	3705	5.80	20240307	15680	-75.00	20230314	3540	10.73	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
113	20240312	090905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3900	-15	5	-0.38	8343655	2145	6.22	3915	3935	3865	5080	2745	3915	3889.82	0.98	-1891	4011	3962	3896	3847	3781	3987	3872	96	1165	500	2660	5	1	19190021	748	5.00	0.70	12	0.01	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	4715	-17.29	20240205	3705	5.26	20240307	15680	-75.13	20230314	3540	10.17	20231101	3.02	N	225220	500	95 억	187404	N	N	N	N
114	20240311	160902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3915	65	2	1.69	134280110	34414	99.34	3830	3945	3830	5000	2695	3850	3901.90	0.94	7136	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	751	5.02	0.70	12	0.18	780.00	5561.00	8118	20230314	-51.77	3540	20231101	10.59	4715	-16.97	20240205	3705	5.67	20240307	15680	-75.03	20230314	3540	10.59	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
115	20240311	150900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3915	65	2	1.69	129551855	33205	95.85	3830	3945	3830	5000	2695	3850	3901.58	0.94	7202	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	751	5.02	0.70	12	0.17	780.00	5561.00	8118	20230314	-51.77	3540	20231101	10.59	4715	-16.97	20240205	3705	5.67	20240307	15680	-75.03	20230314	3540	10.59	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
116	20240311	140859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3920	70	2	1.82	100937545	25857	74.64	3830	3945	3830	5000	2695	3850	3903.68	0.94	7503	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	752	5.03	0.70	12	0.13	780.00	5561.00	8118	20230314	-51.71	3540	20231101	10.73	4715	-16.86	20240205	3705	5.80	20240307	15680	-75.00	20230314	3540	10.73	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
117	20240311	130900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3920	70	2	1.82	84695215	21700	62.64	3830	3945	3830	5000	2695	3850	3903.01	0.94	7243	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	752	5.03	0.70	12	0.11	780.00	5561.00	8118	20230314	-51.71	3540	20231101	10.73	4715	-16.86	20240205	3705	5.80	20240307	15680	-75.00	20230314	3540	10.73	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
118	20240311	120901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3885	35	2	0.91	69109495	17726	51.17	3830	3945	3830	5000	2695	3850	3898.76	0.94	6916	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	746	4.98	0.70	12	0.09	780.00	5561.00	8118	20230314	-52.14	3540	20231101	9.75	4715	-17.60	20240205	3705	4.86	20240307	15680	-75.22	20230314	3540	9.75	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
119	20240311	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	40	2	1.04	53624380	13744	39.67	3830	3945	3830	5000	2695	3850	3901.66	0.94	5806	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	746	4.99	0.70	12	0.07	780.00	5561.00	8118	20230314	-52.08	3540	20231101	9.89	4715	-17.50	20240205	3705	4.99	20240307	15680	-75.19	20230314	3540	9.89	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
120	20240311	100848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3895	45	2	1.17	43192400	11063	31.94	3830	3945	3830	5000	2695	3850	3904.22	0.94	5070	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	747	4.99	0.70	12	0.06	780.00	5561.00	8118	20230314	-52.02	3540	20231101	10.03	4715	-17.39	20240205	3705	5.13	20240307	15680	-75.16	20230314	3540	10.03	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
121	20240311	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3925	75	2	1.95	12753375	3300	9.53	3830	3935	3830	5000	2695	3850	3864.66	0.94	3108	3990	3920	3855	3785	3720	3887	3752	96	1150	500	2610	5	1	19190021	753	5.03	0.71	12	0.02	780.00	5561.00	8118	20230314	-51.65	3540	20231101	10.88	4715	-16.76	20240205	3705	5.94	20240307	15680	-74.97	20230314	3540	10.88	20231101	3.04	N	225220	500	95 억	180268	N	N	N	N
122	20240308	160858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	60	2	1.58	132648660	34482	23.81	3895	3925	3790	4925	2655	3790	3846.90	0.96	-3043	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	739	4.94	0.69	12	0.18	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	15680	-75.45	20230314	3540	8.76	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
123	20240308	150858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	100	2	2.64	123384285	32079	22.15	3895	3925	3790	4925	2655	3790	3846.26	0.96	-3703	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	746	4.99	0.70	12	0.17	780.00	5561.00	8118	20230314	-52.08	3540	20231101	9.89	4715	-17.50	20240205	3705	4.99	20240307	15680	-75.19	20230314	3540	9.89	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
124	20240308	140849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3875	85	2	2.24	94907710	24722	17.07	3895	3925	3790	4925	2655	3790	3839.00	0.96	-4312	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	744	4.97	0.70	12	0.13	780.00	5561.00	8118	20230314	-52.27	3540	20231101	9.46	4715	-17.82	20240205	3705	4.59	20240307	15680	-75.29	20230314	3540	9.46	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
125	20240308	130847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3865	75	2	1.98	84350860	21973	15.17	3895	3925	3790	4925	2655	3790	3838.84	0.96	-4474	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	742	4.96	0.70	12	0.11	780.00	5561.00	8118	20230314	-52.39	3540	20231101	9.18	4715	-18.03	20240205	3705	4.32	20240307	15680	-75.35	20230314	3540	9.18	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
126	20240308	120849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3825	35	2	0.92	71767140	18701	12.91	3895	3925	3790	4925	2655	3790	3837.61	0.96	-4114	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	734	4.90	0.69	12	0.10	780.00	5561.00	8118	20230314	-52.88	3540	20231101	8.05	4715	-18.88	20240205	3705	3.24	20240307	15680	-75.61	20230314	3540	8.05	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
127	20240308	110850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3830	40	2	1.06	68547390	17862	12.33	3895	3925	3790	4925	2655	3790	3837.61	0.96	-3757	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	735	4.91	0.69	12	0.09	780.00	5561.00	8118	20230314	-52.82	3540	20231101	8.19	4715	-18.77	20240205	3705	3.37	20240307	15680	-75.57	20230314	3540	8.19	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
128	20240308	100846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	50	2	1.32	26624305	6945	4.79	3895	3925	3790	4925	2655	3790	3833.59	0.96	-2706	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	737	4.92	0.69	12	0.04	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	4715	-18.56	20240205	3705	3.64	20240307	15680	-75.51	20230314	3540	8.47	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
129	20240308	090847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	60	2	1.58	1609400	417	0.29	3895	3895	3795	4925	2655	3790	3859.47	0.96	-309	3973	3881	3793	3701	3613	3837	3657	96	1135	500	2570	5	1	19190021	739	4.94	0.69	12	0.00	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	15680	-75.45	20230314	3540	8.76	20231101	3.04	N	225220	500	95 억	183311	N	N	N	N
130	20240307	160846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3790	-75	5	-1.94	542955285	143723	274.35	3860	3885	3705	5020	2710	3865	3777.79	0.83	24707	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	727	4.86	0.68	12	0.75	780.00	5561.00	8118	20230314	-53.31	3540	20231101	7.06	4715	-19.62	20240205	3705	2.29	20240307	15680	-75.83	20230314	3540	7.06	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
131	20240307	150827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	-60	5	-1.55	490833205	129905	247.97	3860	3885	3705	5020	2710	3865	3778.40	0.83	24597	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	730	4.88	0.68	12	0.68	780.00	5561.00	8118	20230314	-53.13	3540	20231101	7.49	4715	-19.30	20240205	3705	2.70	20240307	15680	-75.73	20230314	3540	7.49	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
132	20240307	140832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3805	-60	5	-1.55	473299145	125290	239.16	3860	3885	3705	5020	2710	3865	3777.63	0.83	24816	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	730	4.88	0.68	12	0.65	780.00	5561.00	8118	20230314	-53.13	3540	20231101	7.49	4715	-19.30	20240205	3705	2.70	20240307	15680	-75.73	20230314	3540	7.49	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
133	20240307	130836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3785	-80	5	-2.07	422334235	111854	213.51	3860	3885	3705	5020	2710	3865	3775.76	0.83	29034	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	726	4.85	0.68	12	0.58	780.00	5561.00	8118	20230314	-53.38	3540	20231101	6.92	4715	-19.72	20240205	3705	2.16	20240307	15680	-75.86	20230314	3540	6.92	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
134	20240307	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3785	-80	5	-2.07	238869710	62635	119.56	3860	3885	3735	5020	2710	3865	3813.68	0.83	2050	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	726	4.85	0.68	12	0.33	780.00	5561.00	8118	20230314	-53.38	3540	20231101	6.92	4715	-19.72	20240205	3735	1.34	20240307	15680	-75.86	20230314	3540	6.92	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
135	20240307	110845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	-25	5	-0.65	121933820	31776	60.66	3860	3885	3825	5020	2710	3865	3837.29	0.83	-832	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	737	4.92	0.69	12	0.17	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	4715	-18.56	20240205	3785	1.45	20240105	15680	-75.51	20230314	3540	8.47	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
136	20240307	100839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3840	-25	5	-0.65	62764985	16320	31.15	3860	3885	3830	5020	2710	3865	3845.89	0.83	1407	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	737	4.92	0.69	12	0.09	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	4715	-18.56	20240205	3785	1.45	20240105	15680	-75.51	20230314	3540	8.47	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
137	20240307	090842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3880	15	2	0.39	26188880	6798	12.98	3860	3880	3840	5020	2710	3865	3852.44	0.83	2733	3995	3930	3890	3825	3785	3910	3805	96	1155	500	2620	5	1	19190021	745	4.97	0.70	12	0.04	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	4715	-17.71	20240205	3785	2.51	20240105	15680	-75.26	20230314	3540	9.60	20231101	3.01	N	225220	500	95 억	158607	N	N	N	N
138	20240306	160835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3865	-65	5	-1.65	202347430	52182	62.41	3900	3955	3850	5100	2755	3930	3877.73	0.90	-14239	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	742	4.96	0.70	12	0.27	780.00	5561.00	8118	20230314	-52.39	3540	20231101	9.18	4715	-18.03	20240205	3785	2.11	20240105	15680	-75.35	20230314	3540	9.18	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
139	20240306	150836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3850	-80	5	-2.04	193771540	49961	59.76	3900	3955	3850	5100	2755	3930	3878.46	0.90	-13240	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	739	4.94	0.69	12	0.26	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	4715	-18.35	20240205	3785	1.72	20240105	15680	-75.45	20230314	3540	8.76	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
140	20240306	140842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	-40	5	-1.02	155474650	40037	47.89	3900	3955	3855	5100	2755	3930	3883.27	0.90	-10928	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	746	4.99	0.70	12	0.21	780.00	5561.00	8118	20230314	-52.08	3540	20231101	9.89	4715	-17.50	20240205	3785	2.77	20240105	15680	-75.19	20230314	3540	9.89	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
141	20240306	130842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3900	-30	5	-0.76	112919550	29022	34.71	3900	3955	3865	5100	2755	3930	3890.83	0.90	-4509	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	748	5.00	0.70	12	0.15	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	4715	-17.29	20240205	3785	3.04	20240105	15680	-75.13	20230314	3540	10.17	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
142	20240306	120840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3880	-50	5	-1.27	77362045	19848	23.74	3900	3955	3865	5100	2755	3930	3897.72	0.90	-353	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	745	4.97	0.70	12	0.10	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	4715	-17.71	20240205	3785	2.51	20240105	15680	-75.26	20230314	3540	9.60	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
143	20240306	110838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3930	0	3	0.00	51925845	13323	15.94	3900	3955	3865	5100	2755	3930	3897.46	0.90	2419	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	754	5.04	0.71	12	0.07	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	4715	-16.65	20240205	3785	3.83	20240105	15680	-74.94	20230314	3540	11.02	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
144	20240306	100819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3930	0	3	0.00	43365170	11136	13.32	3900	3955	3865	5100	2755	3930	3894.14	0.90	1475	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	754	5.04	0.71	12	0.06	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	4715	-16.65	20240205	3785	3.83	20240105	15680	-74.94	20230314	3540	11.02	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
145	20240306	090835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3890	-40	5	-1.02	14014590	3599	4.30	3900	3900	3875	5100	2755	3930	3894.02	0.90	-804	4026	3977	3906	3857	3786	3990	3870	96	1170	500	2670	5	1	19190021	746	4.99	0.70	12	0.02	780.00	5561.00	8118	20230314	-52.08	3540	20231101	9.89	4715	-17.50	20240205	3785	2.77	20240105	15680	-75.19	20230314	3540	9.89	20231101	3.00	N	225220	500	95 억	172847	N	N	N	N
146	20240305	160832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3930	0	3	0.00	324543000	83607	124.28	3930	3955	3835	5100	2755	3930	3881.77	0.84	12353	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	754	5.04	0.71	12	0.44	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	4715	-16.65	20240205	3785	3.83	20240105	15680	-74.94	20230314	3540	11.02	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
147	20240305	150832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3910	-20	5	-0.51	319707945	82375	122.45	3930	3955	3835	5100	2755	3930	3881.13	0.84	12783	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	750	5.01	0.70	12	0.43	780.00	5561.00	8118	20230314	-51.84	3540	20231101	10.45	4715	-17.07	20240205	3785	3.30	20240105	15680	-75.06	20230314	3540	10.45	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
148	20240305	140820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3885	-45	5	-1.15	291850575	75194	111.78	3930	3955	3835	5100	2755	3930	3881.30	0.84	13068	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	746	4.98	0.70	12	0.39	780.00	5561.00	8118	20230314	-52.14	3540	20231101	9.75	4715	-17.60	20240205	3785	2.64	20240105	15680	-75.22	20230314	3540	9.75	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
149	20240305	130821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3900	-30	5	-0.76	278335565	71708	106.60	3930	3955	3835	5100	2755	3930	3881.51	0.84	14738	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	748	5.00	0.70	12	0.37	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	4715	-17.29	20240205	3785	3.04	20240105	15680	-75.13	20230314	3540	10.17	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
150	20240305	120825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3875	-55	5	-1.40	255106850	65709	97.68	3930	3955	3835	5100	2755	3930	3882.37	0.84	14754	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	744	4.97	0.70	12	0.34	780.00	5561.00	8118	20230314	-52.27	3540	20231101	9.46	4715	-17.82	20240205	3785	2.38	20240105	15680	-75.29	20230314	3540	9.46	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
151	20240305	110825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3915	-15	5	-0.38	239417790	61676	91.68	3930	3955	3835	5100	2755	3930	3881.86	0.84	17142	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	751	5.02	0.70	12	0.32	780.00	5561.00	8118	20230314	-51.77	3540	20231101	10.59	4715	-16.97	20240205	3785	3.43	20240105	15680	-75.03	20230314	3540	10.59	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
152	20240305	100822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3925	-5	5	-0.13	211154210	54491	81.00	3930	3950	3835	5100	2755	3930	3875.03	0.84	20261	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	753	5.03	0.71	12	0.28	780.00	5561.00	8118	20230314	-51.65	3540	20231101	10.88	4715	-16.76	20240205	3785	3.70	20240105	15680	-74.97	20230314	3540	10.88	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
153	20240305	090821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3905	-25	5	-0.64	45648965	11730	17.44	3930	3930	3860	5100	2755	3930	3891.64	0.84	7675	4086	4007	3956	3877	3826	3982	3852	96	1170	500	2670	5	1	19190021	749	5.01	0.70	12	0.06	780.00	5561.00	8118	20230314	-51.90	3540	20231101	10.31	4715	-17.18	20240205	3785	3.17	20240105	15680	-75.10	20230314	3540	10.31	20231101	3.01	N	225220	500	95 억	160495	N	N	N	N
154	20240304	160823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3930	-95	5	-2.36	265239490	67129	158.10	4000	4035	3905	5230	2820	4025	3951.19	0.91	-13929	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	754	5.04	0.71	12	0.35	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	4715	-16.65	20240205	3785	3.83	20240105	15680	-74.94	20230314	3540	11.02	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
155	20240304	150819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3955	-70	5	-1.74	255235795	64587	152.12	4000	4035	3905	5230	2820	4025	3951.81	0.91	-12779	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	759	5.07	0.71	12	0.34	780.00	5561.00	8118	20230314	-51.28	3540	20231101	11.72	4715	-16.12	20240205	3785	4.49	20240105	15680	-74.78	20230314	3540	11.72	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
156	20240304	140747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3940	-85	5	-2.11	224095645	56705	133.55	4000	4035	3905	5230	2820	4025	3951.96	0.91	-10069	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	756	5.05	0.71	12	0.30	780.00	5561.00	8118	20230314	-51.47	3540	20231101	11.30	4715	-16.44	20240205	3785	4.10	20240105	15680	-74.87	20230314	3540	11.30	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
157	20240304	130813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3925	-100	5	-2.48	203687680	51507	121.31	4000	4035	3905	5230	2820	4025	3954.56	0.91	-7328	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	753	5.03	0.71	12	0.27	780.00	5561.00	8118	20230314	-51.65	3540	20231101	10.88	4715	-16.76	20240205	3785	3.70	20240105	15680	-74.97	20230314	3540	10.88	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
158	20240304	120749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3945	-80	5	-1.99	188754880	47713	112.37	4000	4035	3905	5230	2820	4025	3956.05	0.91	-5133	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	757	5.06	0.71	12	0.25	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4715	-16.33	20240205	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
159	20240304	110807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3945	-80	5	-1.99	116302915	29236	68.86	4000	4035	3940	5230	2820	4025	3978.07	0.91	-333	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	757	5.06	0.71	12	0.15	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4715	-16.33	20240205	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
160	20240304	100807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3975	-50	5	-1.24	63766940	15988	37.66	4000	4035	3970	5230	2820	4025	3988.43	0.91	2043	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	763	5.10	0.71	12	0.08	780.00	5561.00	8118	20230314	-51.03	3540	20231101	12.29	4715	-15.69	20240205	3785	5.02	20240105	15680	-74.65	20230314	3540	12.29	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N
161	20240304	090809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4005	-20	5	-0.50	8200600	2046	4.82	4000	4030	4000	5230	2820	4025	4008.11	0.91	-407	4131	4077	4016	3962	3901	4105	3990	96	1205	500	2730	5	1	19190021	769	5.13	0.72	12	0.01	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	4715	-15.06	20240205	3785	5.81	20240105	15680	-74.46	20230314	3540	13.14	20231101	3.02	N	225220	500	95 억	174425	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History