KissMeData/100700/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	55	2	1.93	523332625	180551	123.79	2865	2925	2855	3705	1995	2850	2898.51	1.02	1054	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1272	8.52	0.93	12	0.41	341.00	3110.00	3080	20231201	-5.68	2430	20230727	19.55	3030	-4.13	20240321	2710	7.20	20240201	3080	-5.68	20231201	2430	19.55	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
3	20240329	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	40	2	1.40	453888380	156605	107.38	2865	2925	2855	3705	1995	2850	2898.30	1.02	898	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1266	8.48	0.93	12	0.36	341.00	3110.00	3080	20231201	-6.17	2430	20230727	18.93	3030	-4.62	20240321	2710	6.64	20240201	3080	-6.17	20231201	2430	18.93	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
4	20240329	140734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	50	2	1.75	393233525	135619	92.99	2865	2925	2855	3705	1995	2850	2899.55	1.02	1574	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1270	8.50	0.93	12	0.31	341.00	3110.00	3080	20231201	-5.84	2430	20230727	19.34	3030	-4.29	20240321	2710	7.01	20240201	3080	-5.84	20231201	2430	19.34	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
5	20240329	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	45	2	1.58	338758785	116773	80.06	2865	2925	2855	3705	1995	2850	2901.00	1.02	1566	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1268	8.49	0.93	12	0.27	341.00	3110.00	3080	20231201	-6.01	2430	20230727	19.14	3030	-4.46	20240321	2710	6.83	20240201	3080	-6.01	20231201	2430	19.14	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
6	20240329	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	55	2	1.93	305552215	105318	72.21	2865	2925	2855	3705	1995	2850	2901.23	1.02	2305	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1272	8.52	0.93	12	0.24	341.00	3110.00	3080	20231201	-5.68	2430	20230727	19.55	3030	-4.13	20240321	2710	7.20	20240201	3080	-5.68	20231201	2430	19.55	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
7	20240329	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	60	2	2.11	253064270	87239	59.82	2865	2925	2855	3705	1995	2850	2900.82	1.02	5759	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1275	8.53	0.94	12	0.20	341.00	3110.00	3080	20231201	-5.52	2430	20230727	19.75	3030	-3.96	20240321	2710	7.38	20240201	3080	-5.52	20231201	2430	19.75	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
8	20240329	100723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	55	2	1.93	88740760	30756	21.09	2865	2915	2855	3705	1995	2850	2885.32	1.02	3419	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1272	8.52	0.93	12	0.07	341.00	3110.00	3080	20231201	-5.68	2430	20230727	19.55	3030	-4.13	20240321	2710	7.20	20240201	3080	-5.68	20231201	2430	19.55	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
9	20240329	090722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	10	2	0.35	2420025	845	0.58	2865	2865	2860	3705	1995	2850	2863.93	1.02	125	2900	2875	2850	2825	2800	2862	2812	44	855	100	2050	5	1	43800000	1253	8.39	0.92	12	0.00	341.00	3110.00	3080	20231201	-7.14	2430	20230727	17.70	3030	-5.61	20240321	2710	5.54	20240201	3080	-7.14	20231201	2430	17.70	20230727	1.24	N	100700	100	43 억	448807	N	N	N	N
10	20240328	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-15	5	-0.52	413583110	145141	91.36	2865	2875	2825	3720	2010	2865	2849.53	1.00	11191	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1248	8.36	0.92	12	0.33	341.00	3110.00	3080	20231201	-7.47	2430	20230727	17.28	3030	-5.94	20240321	2710	5.17	20240201	3080	-7.47	20231201	2430	17.28	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
11	20240328	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-5	5	-0.17	403232445	141515	89.08	2865	2875	2825	3720	2010	2865	2849.40	1.00	11351	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1253	8.39	0.92	12	0.32	341.00	3110.00	3080	20231201	-7.14	2430	20230727	17.70	3030	-5.61	20240321	2710	5.54	20240201	3080	-7.14	20231201	2430	17.70	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
12	20240328	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	0	3	0.00	354856640	124599	78.43	2865	2875	2825	3720	2010	2865	2847.99	1.00	12480	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1255	8.40	0.92	12	0.28	341.00	3110.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
13	20240328	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	0	3	0.00	338970060	119048	74.94	2865	2875	2825	3720	2010	2865	2847.34	1.00	12480	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1255	8.40	0.92	12	0.27	341.00	3110.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
14	20240328	120723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	10	2	0.35	309938475	108896	68.54	2865	2875	2825	3720	2010	2865	2846.19	1.00	12375	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1259	8.43	0.92	12	0.25	341.00	3110.00	3080	20231201	-6.66	2430	20230727	18.31	3030	-5.12	20240321	2710	6.09	20240201	3080	-6.66	20231201	2430	18.31	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
15	20240328	110722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-10	5	-0.35	260284990	91596	57.66	2865	2875	2825	3720	2010	2865	2841.66	1.00	11669	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1250	8.37	0.92	12	0.21	341.00	3110.00	3080	20231201	-7.31	2430	20230727	17.49	3030	-5.78	20240321	2710	5.35	20240201	3080	-7.31	20231201	2430	17.49	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
16	20240328	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-35	5	-1.22	240495475	84643	53.28	2865	2875	2825	3720	2010	2865	2841.29	1.00	11870	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1240	8.30	0.91	12	0.19	341.00	3110.00	3080	20231201	-8.12	2430	20230727	16.46	3030	-6.60	20240321	2710	4.43	20240201	3080	-8.12	20231201	2430	16.46	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
17	20240328	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	10	2	0.35	8478300	2957	1.86	2865	2875	2865	3720	2010	2865	2867.20	1.00	-153	2948	2906	2868	2826	2788	2927	2847	44	855	100	2060	5	1	43800000	1259	8.43	0.92	12	0.01	341.00	3110.00	3080	20231201	-6.66	2430	20230727	18.31	3030	-5.12	20240321	2710	6.09	20240201	3080	-6.66	20231201	2430	18.31	20230727	1.24	N	100700	100	43 억	437327	N	N	N	N
18	20240327	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	20	2	0.70	456273910	158471	129.04	2850	2910	2830	3695	1995	2845	2879.23	0.99	669	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1255	8.40	0.92	12	0.36	341.00	3110.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
19	20240327	150733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	30	2	1.05	433446135	150508	122.56	2850	2910	2830	3695	1995	2845	2879.89	0.99	1702	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1259	8.43	0.92	12	0.34	341.00	3110.00	3080	20231201	-6.66	2430	20230727	18.31	3030	-5.12	20240321	2710	6.09	20240201	3080	-6.66	20231201	2430	18.31	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
20	20240327	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	25	2	0.88	403186575	139991	113.99	2850	2910	2830	3695	1995	2845	2880.09	0.99	2566	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1257	8.42	0.92	12	0.32	341.00	3110.00	3080	20231201	-6.82	2430	20230727	18.11	3030	-5.28	20240321	2710	5.90	20240201	3080	-6.82	20231201	2430	18.11	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
21	20240327	130733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	55	2	1.93	323438540	112384	91.51	2850	2910	2830	3695	1995	2845	2877.98	0.99	2997	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1270	8.50	0.93	12	0.26	341.00	3110.00	3080	20231201	-5.84	2430	20230727	19.34	3030	-4.29	20240321	2710	7.01	20240201	3080	-5.84	20231201	2430	19.34	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
22	20240327	120735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	40	2	1.41	267360360	92995	75.72	2850	2910	2830	3695	1995	2845	2875.00	0.99	3175	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1264	8.46	0.93	12	0.21	341.00	3110.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
23	20240327	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	15	2	0.53	117270490	40945	33.34	2850	2890	2830	3695	1995	2845	2864.10	0.99	-3693	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1253	8.39	0.92	12	0.09	341.00	3110.00	3080	20231201	-7.14	2430	20230727	17.70	3030	-5.61	20240321	2710	5.54	20240201	3080	-7.14	20231201	2430	17.70	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
24	20240327	100727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	0	3	0.00	42185350	14827	12.07	2850	2855	2830	3695	1995	2845	2845.17	0.99	-56	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1246	8.34	0.91	12	0.03	341.00	3110.00	3080	20231201	-7.63	2430	20230727	17.08	3030	-6.11	20240321	2710	4.98	20240201	3080	-7.63	20231201	2430	17.08	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
25	20240327	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	10	2	0.35	9645005	3381	2.75	2850	2855	2850	3695	1995	2845	2852.71	0.99	24	2888	2866	2843	2821	2798	2855	2810	44	850	100	2040	5	1	43800000	1250	8.37	0.92	12	0.01	341.00	3110.00	3080	20231201	-7.31	2430	20230727	17.49	3030	-5.78	20240321	2710	5.35	20240201	3080	-7.31	20231201	2430	17.49	20230727	1.25	N	100700	100	43 억	433733	N	N	N	N
26	20240326	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-10	5	-0.35	346502865	122095	100.07	2860	2865	2820	3710	2000	2855	2837.98	0.95	18089	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.28	238.00	2832.00	3080	20231201	-7.63	2430	20230727	17.08	3030	-6.11	20240321	2710	4.98	20240201	3080	-7.63	20231201	2430	17.08	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
27	20240326	150723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-15	5	-0.53	330067115	116313	95.34	2860	2865	2820	3710	2000	2855	2837.75	0.95	16452	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1244	11.93	1.00	12	0.27	238.00	2832.00	3080	20231201	-7.79	2430	20230727	16.87	3030	-6.27	20240321	2710	4.80	20240201	3080	-7.79	20231201	2430	16.87	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
28	20240326	140719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-10	5	-0.35	231354765	81478	66.78	2860	2865	2825	3710	2000	2855	2839.48	0.95	13481	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.19	238.00	2832.00	3080	20231201	-7.63	2430	20230727	17.08	3030	-6.11	20240321	2710	4.98	20240201	3080	-7.63	20231201	2430	17.08	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
29	20240326	130717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-20	5	-0.70	184618545	64970	53.25	2860	2865	2830	3710	2000	2855	2841.60	0.95	12829	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1242	11.91	1.00	12	0.15	238.00	2832.00	3080	20231201	-7.95	2430	20230727	16.67	3030	-6.44	20240321	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
30	20240326	120718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-10	5	-0.35	152056320	53497	43.85	2860	2865	2830	3710	2000	2855	2842.33	0.95	12241	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.12	238.00	2832.00	3080	20231201	-7.63	2430	20230727	17.08	3030	-6.11	20240321	2710	4.98	20240201	3080	-7.63	20231201	2430	17.08	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
31	20240326	110713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-15	5	-0.53	134695745	47385	38.84	2860	2865	2830	3710	2000	2855	2842.58	0.95	11424	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1244	11.93	1.00	12	0.11	238.00	2832.00	3080	20231201	-7.79	2430	20230727	16.87	3030	-6.27	20240321	2710	4.80	20240201	3080	-7.79	20231201	2430	16.87	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
32	20240326	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-5	5	-0.18	80030455	28127	23.05	2860	2865	2835	3710	2000	2855	2845.32	0.95	8632	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.06	238.00	2832.00	3080	20231201	-7.47	2430	20230727	17.28	3030	-5.94	20240321	2710	5.17	20240201	3080	-7.47	20231201	2430	17.28	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
33	20240326	090722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-10	5	-0.35	20792115	7297	5.98	2860	2865	2845	3710	2000	2855	2849.41	0.95	251	2905	2880	2865	2840	2825	2872	2832	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.02	238.00	2832.00	3080	20231201	-7.63	2430	20230727	17.08	3030	-6.11	20240321	2710	4.98	20240201	3080	-7.63	20231201	2430	17.08	20230727	1.24	N	100700	100	43 억	415577	N	N	N	N
34	20240325	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-30	5	-1.04	344112650	119949	64.77	2890	2890	2850	3750	2020	2885	2868.95	0.92	10908	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1250	12.00	1.01	12	0.27	238.00	2832.00	3080	20231201	-7.31	2430	20230727	17.49	3030	-5.78	20240321	2710	5.35	20240201	3080	-7.31	20231201	2430	17.49	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
35	20240325	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-25	5	-0.87	319716670	111407	60.16	2890	2890	2850	3750	2020	2885	2869.80	0.92	10447	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1253	12.02	1.01	12	0.25	238.00	2832.00	3080	20231201	-7.14	2430	20230727	17.70	3030	-5.61	20240321	2710	5.54	20240201	3080	-7.14	20231201	2430	17.70	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
36	20240325	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-15	5	-0.52	277569735	96648	52.19	2890	2890	2850	3750	2020	2885	2871.96	0.92	10617	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1257	12.06	1.01	12	0.22	238.00	2832.00	3080	20231201	-6.82	2430	20230727	18.11	3030	-5.28	20240321	2710	5.90	20240201	3080	-6.82	20231201	2430	18.11	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
37	20240325	130747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	0	3	0.00	255616765	88980	48.05	2890	2890	2850	3750	2020	2885	2872.74	0.92	10196	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1264	12.12	1.02	12	0.20	238.00	2832.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
38	20240325	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	0	3	0.00	223745155	77920	42.08	2890	2890	2850	3750	2020	2885	2871.46	0.92	9884	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1264	12.12	1.02	12	0.18	238.00	2832.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
39	20240325	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-25	5	-0.87	190779485	66449	35.88	2890	2890	2850	3750	2020	2885	2871.06	0.92	8399	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1253	12.02	1.01	12	0.15	238.00	2832.00	3080	20231201	-7.14	2430	20230727	17.70	3030	-5.61	20240321	2710	5.54	20240201	3080	-7.14	20231201	2430	17.70	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
40	20240325	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-20	5	-0.69	130072375	45198	24.41	2890	2890	2865	3750	2020	2885	2877.83	0.92	5367	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1255	12.04	1.01	12	0.10	238.00	2832.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
41	20240325	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	0	3	0.00	44102335	15333	8.28	2890	2890	2865	3750	2020	2885	2876.27	0.92	1040	2928	2906	2868	2846	2808	2917	2857	44	865	100	2070	5	1	43800000	1264	12.12	1.02	12	0.04	238.00	2832.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.24	N	100700	100	43 억	404538	N	N	N	N
42	20240322	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	25	2	0.87	527958185	184578	6.53	2850	2890	2830	3715	2005	2860	2860.23	0.91	16491	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1264	12.12	1.02	12	0.42	238.00	2832.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
43	20240322	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	10	2	0.35	492858720	172394	6.10	2850	2890	2830	3715	2005	2860	2858.91	0.91	17307	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1257	12.06	1.01	12	0.39	238.00	2832.00	3080	20231201	-6.82	2430	20230727	18.11	3030	-5.28	20240321	2710	5.90	20240201	3080	-6.82	20231201	2430	18.11	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
44	20240322	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-10	5	-0.35	415583035	145345	5.14	2850	2890	2830	3715	2005	2860	2859.29	0.91	16526	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.33	238.00	2832.00	3080	20231201	-7.47	2430	20230727	17.28	3030	-5.94	20240321	2710	5.17	20240201	3080	-7.47	20231201	2430	17.28	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
45	20240322	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	5	2	0.17	372628160	130302	4.61	2850	2890	2830	3715	2005	2860	2859.73	0.91	12482	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.30	238.00	2832.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
46	20240322	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	5	2	0.17	344846160	120601	4.27	2850	2890	2830	3715	2005	2860	2859.40	0.91	12379	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.28	238.00	2832.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
47	20240322	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	5	2	0.17	314799780	110095	3.89	2850	2890	2830	3715	2005	2860	2859.35	0.91	10553	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.25	238.00	2832.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
48	20240322	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	15	2	0.52	235581855	82433	2.92	2850	2890	2830	3715	2005	2860	2857.86	0.91	3540	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1259	12.08	1.02	12	0.19	238.00	2832.00	3080	20231201	-6.66	2430	20230727	18.31	3030	-5.12	20240321	2710	6.09	20240201	3080	-6.66	20231201	2430	18.31	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
49	20240322	090739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	25	2	0.87	122509800	43053	1.52	2850	2885	2830	3715	2005	2860	2845.56	0.91	4092	3156	3007	2881	2732	2606	3082	2807	44	855	100	2050	5	1	43800000	1264	12.12	1.02	12	0.10	238.00	2832.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.24	N	100700	100	43 억	397576	N	N	N	N
50	20240321	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	110	2	4.00	8285484165	2819113	9049.25	2755	3030	2755	3575	1925	2750	2939.05	0.87	4509	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1253	12.02	1.01	12	6.44	238.00	2832.00	3080	20231201	-7.14	2430	20230727	17.70	3030	-5.61	20240321	2710	5.54	20240201	3080	-7.14	20231201	2430	17.70	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
51	20240321	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	120	2	4.36	8199027065	2788925	8952.35	2755	3030	2755	3575	1925	2750	2939.85	0.87	5413	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1257	12.06	1.01	12	6.37	238.00	2832.00	3080	20231201	-6.82	2430	20230727	18.11	3030	-5.28	20240321	2710	5.90	20240201	3080	-6.82	20231201	2430	18.11	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
52	20240321	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	105	2	3.82	7992827800	2716933	8721.26	2755	3030	2755	3575	1925	2750	2941.86	0.87	-1101	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1250	12.00	1.01	12	6.20	238.00	2832.00	3080	20231201	-7.31	2430	20230727	17.49	3030	-5.78	20240321	2710	5.35	20240201	3080	-7.31	20231201	2430	17.49	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
53	20240321	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	140	2	5.09	7409420680	2511944	8063.25	2755	3030	2755	3575	1925	2750	2949.68	0.87	-60300	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1266	12.14	1.02	12	5.74	238.00	2832.00	3080	20231201	-6.17	2430	20230727	18.93	3030	-4.62	20240321	2710	6.64	20240201	3080	-6.17	20231201	2430	18.93	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
54	20240321	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	145	2	5.27	7216231860	2445158	7848.87	2755	3030	2755	3575	1925	2750	2951.23	0.87	-66151	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1268	12.16	1.02	12	5.58	238.00	2832.00	3080	20231201	-6.01	2430	20230727	19.14	3030	-4.46	20240321	2710	6.83	20240201	3080	-6.01	20231201	2430	19.14	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
55	20240321	110739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	170	2	6.18	6077802270	2053952	6593.11	2755	3030	2755	3575	1925	2750	2959.08	0.87	-58367	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1279	12.27	1.03	12	4.69	238.00	2832.00	3080	20231201	-5.19	2430	20230727	20.16	3030	-3.63	20240321	2710	7.75	20240201	3080	-5.19	20231201	2430	20.16	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
56	20240321	100744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	15	2	0.55	29876460	10813	34.71	2755	2780	2755	3575	1925	2750	2763.01	0.87	750	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1211	11.62	0.98	12	0.02	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
57	20240321	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	10	2	0.36	6824780	2475	7.94	2755	2775	2755	3575	1925	2750	2757.49	0.87	-54	2793	2771	2758	2736	2723	2765	2730	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.01	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.25	N	100700	100	43 억	382292	N	N	N	N
58	20240320	160735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	0	3	0.00	84824200	30691	93.31	2760	2780	2745	3575	1925	2750	2763.86	0.88	-2331	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.07	238.00	2832.00	3080	20231201	-10.71	2430	20230727	13.17	2935	-6.30	20240110	2710	1.48	20240201	3080	-10.71	20231201	2430	13.17	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
59	20240320	150737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	15	2	0.55	78443670	28372	86.26	2760	2780	2745	3575	1925	2750	2764.83	0.88	-2530	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1211	11.62	0.98	12	0.06	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
60	20240320	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	15	2	0.55	62880830	22733	69.12	2760	2780	2745	3575	1925	2750	2766.06	0.88	-2486	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1211	11.62	0.98	12	0.05	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
61	20240320	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	20	2	0.73	60352275	21819	66.34	2760	2780	2745	3575	1925	2750	2766.04	0.88	-2456	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.05	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
62	20240320	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	20	2	0.73	49165235	17780	54.06	2760	2780	2745	3575	1925	2750	2765.20	0.88	-1931	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.04	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
63	20240320	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	15	2	0.55	36789505	13310	40.47	2760	2780	2745	3575	1925	2750	2764.05	0.88	-595	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1211	11.62	0.98	12	0.03	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
64	20240320	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	10	2	0.36	14122400	5134	15.61	2760	2760	2745	3575	1925	2750	2750.76	0.88	365	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.01	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
65	20240320	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	5	2	0.18	1470340	533	1.62	2760	2760	2755	3575	1925	2750	2758.61	0.88	15	2776	2762	2746	2732	2716	2755	2725	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.00	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.25	N	100700	100	43 억	384623	N	N	N	N
66	20240319	160726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-10	5	-0.36	90333820	32889	112.41	2760	2760	2730	3585	1935	2760	2746.63	0.88	-1676	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.08	238.00	2832.00	3080	20231201	-10.71	2430	20230727	13.17	2935	-6.30	20240110	2710	1.48	20240201	3080	-10.71	20231201	2430	13.17	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
67	20240319	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-5	5	-0.18	85499665	31134	106.41	2760	2760	2730	3585	1935	2760	2746.18	0.88	-1167	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.07	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
68	20240319	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-5	5	-0.18	66446995	24207	82.73	2760	2760	2730	3585	1935	2760	2744.95	0.88	147	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
69	20240319	130706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-15	5	-0.54	61048320	22241	76.01	2760	2760	2730	3585	1935	2760	2744.85	0.88	1130	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1202	11.53	0.97	12	0.05	238.00	2832.00	3080	20231201	-10.88	2430	20230727	12.96	2935	-6.47	20240110	2710	1.29	20240201	3080	-10.88	20231201	2430	12.96	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
70	20240319	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-20	5	-0.72	58552375	21333	72.91	2760	2760	2730	3585	1935	2760	2744.69	0.88	1366	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1200	11.51	0.97	12	0.05	238.00	2832.00	3080	20231201	-11.04	2430	20230727	12.76	2935	-6.64	20240110	2710	1.11	20240201	3080	-11.04	20231201	2430	12.76	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
71	20240319	110732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-10	5	-0.36	51243095	18669	63.81	2760	2760	2730	3585	1935	2760	2744.82	0.88	1549	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.04	238.00	2832.00	3080	20231201	-10.71	2430	20230727	13.17	2935	-6.30	20240110	2710	1.48	20240201	3080	-10.71	20231201	2430	13.17	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
72	20240319	100735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-20	5	-0.72	38669830	14089	48.15	2760	2760	2730	3585	1935	2760	2744.68	0.88	1066	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1200	11.51	0.97	12	0.03	238.00	2832.00	3080	20231201	-11.04	2430	20230727	12.76	2935	-6.64	20240110	2710	1.11	20240201	3080	-11.04	20231201	2430	12.76	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
73	20240319	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-5	5	-0.18	3824305	1388	4.74	2760	2760	2755	3585	1935	2760	2755.26	0.88	94	2783	2771	2758	2746	2733	2777	2752	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.00	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.30	N	100700	100	43 억	386067	N	N	N	N
74	20240318	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-15	5	-0.54	80604000	29258	58.56	2750	2770	2745	3605	1945	2775	2754.94	0.88	-1486	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.07	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
75	20240318	150730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-15	5	-0.54	76456310	27753	55.55	2750	2770	2745	3605	1945	2775	2754.88	0.88	-432	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
76	20240318	140731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-15	5	-0.54	70498425	25592	51.22	2750	2770	2745	3605	1945	2775	2754.71	0.88	-381	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
77	20240318	130729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-20	5	-0.72	58981975	21422	42.87	2750	2770	2745	3605	1945	2775	2753.34	0.88	161	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1207	11.58	0.97	12	0.05	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
78	20240318	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-20	5	-0.72	40265070	14610	29.24	2750	2770	2745	3605	1945	2775	2755.99	0.88	-160	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1207	11.58	0.97	12	0.03	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
79	20240318	110731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-20	5	-0.72	33336675	12099	24.22	2750	2770	2745	3605	1945	2775	2755.32	0.88	-160	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1207	11.58	0.97	12	0.03	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
80	20240318	100729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-10	5	-0.36	17258535	6260	12.53	2750	2770	2745	3605	1945	2775	2756.95	0.88	-3	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.01	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
81	20240318	090728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-20	5	-0.72	3794250	1379	2.76	2750	2755	2750	3605	1945	2775	2751.45	0.88	130	2815	2795	2770	2750	2725	2782	2737	44	830	100	1990	5	1	43800000	1207	11.58	0.97	12	0.00	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.31	N	100700	100	43 억	387516	N	N	N	N
82	20240315	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-5	5	-0.18	137680265	49964	122.71	2780	2790	2745	3610	1950	2780	2755.59	0.88	771	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1215	11.66	0.98	12	0.11	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
83	20240315	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-30	5	-1.08	128519685	46643	114.55	2780	2790	2745	3610	1950	2780	2755.39	0.88	623	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1205	11.55	0.97	12	0.11	238.00	2832.00	3080	20231201	-10.71	2430	20230727	13.17	2935	-6.30	20240110	2710	1.48	20240201	3080	-10.71	20231201	2430	13.17	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
84	20240315	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-20	5	-0.72	87407675	31691	77.83	2780	2790	2745	3610	1950	2780	2758.12	0.88	913	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1209	11.60	0.97	12	0.07	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
85	20240315	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-30	5	-1.08	72338050	26211	64.37	2780	2790	2750	3610	1950	2780	2759.84	0.88	912	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1205	11.55	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.71	2430	20230727	13.17	2935	-6.30	20240110	2710	1.48	20240201	3080	-10.71	20231201	2430	13.17	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
86	20240315	120723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-15	5	-0.54	46582435	16850	41.38	2780	2790	2755	3610	1950	2780	2764.54	0.88	-313	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1211	11.62	0.98	12	0.04	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
87	20240315	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	0	3	0.00	20336325	7333	18.01	2780	2790	2760	3610	1950	2780	2773.26	0.88	-427	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1218	11.68	0.98	12	0.02	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
88	20240315	100721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	0	3	0.00	14254485	5145	12.64	2780	2790	2760	3610	1950	2780	2770.55	0.88	30	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1218	11.68	0.98	12	0.01	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
89	20240315	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	10	2	0.36	1640595	590	1.45	2780	2790	2780	3610	1950	2780	2780.67	0.88	-135	2836	2807	2776	2747	2716	2822	2762	44	830	100	2000	5	1	43800000	1222	11.72	0.99	12	0.00	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.31	N	100700	100	43 억	386628	N	N	N	N
90	20240314	160715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	112815625	40717	146.27	2770	2805	2745	3605	1945	2775	2770.73	0.89	-4055	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.09	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
91	20240314	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	0	3	0.00	109654395	39575	142.17	2770	2805	2745	3605	1945	2775	2770.80	0.89	-4316	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.09	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
92	20240314	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-10	5	-0.36	100647450	36331	130.52	2770	2805	2745	3605	1945	2775	2770.29	0.89	-3822	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.08	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
93	20240314	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	82823730	29860	107.27	2770	2805	2745	3605	1945	2775	2773.74	0.89	-3712	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.07	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
94	20240314	120715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	79491280	28656	102.95	2770	2805	2745	3605	1945	2775	2773.98	0.89	-3579	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.07	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
95	20240314	110716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	75197995	27107	97.38	2770	2805	2745	3605	1945	2775	2774.12	0.89	-2804	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.06	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
96	20240314	100721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	0	3	0.00	39722475	14253	51.20	2770	2805	2770	3605	1945	2775	2786.96	0.89	-2485	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.03	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
97	20240314	090718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	20	2	0.72	2984225	1073	3.85	2770	2795	2770	3605	1945	2775	2781.20	0.89	99	2808	2791	2773	2756	2738	2800	2765	44	830	100	1990	5	1	43800000	1224	11.74	0.99	12	0.00	238.00	2832.00	3080	20231201	-9.25	2430	20230727	15.02	2935	-4.77	20240110	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.28	N	100700	100	43 억	390921	N	N	N	N
98	20240313	160709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	0	3	0.00	76258990	27578	77.72	2760	2790	2755	3605	1945	2775	2765.21	0.88	6226	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.06	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
99	20240313	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-15	5	-0.54	74315220	26877	75.75	2760	2790	2755	3605	1945	2775	2765.01	0.88	5940	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
100	20240313	140714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	47093835	17026	47.98	2760	2790	2755	3605	1945	2775	2766.00	0.88	2165	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.04	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
101	20240313	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-15	5	-0.54	35607565	12866	36.26	2760	2790	2760	3605	1945	2775	2767.57	0.88	1138	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.03	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
102	20240313	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	30211150	10915	30.76	2760	2790	2760	3605	1945	2775	2767.86	0.88	704	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.02	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
103	20240313	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	0	3	0.00	18172600	6560	18.49	2760	2790	2760	3605	1945	2775	2770.21	0.88	410	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.01	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
104	20240313	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-10	5	-0.36	11101140	4005	11.29	2760	2790	2760	3605	1945	2775	2771.82	0.88	279	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.01	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
105	20240313	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	1639940	594	1.67	2760	2775	2760	3605	1945	2775	2760.84	0.88	-85	2825	2800	2770	2745	2715	2812	2757	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.00	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.29	N	100700	100	43 억	384674	N	N	N	N
106	20240312	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	20	2	0.73	97735290	35350	130.44	2740	2795	2740	3580	1930	2755	2764.79	0.87	2980	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1215	11.66	0.98	12	0.08	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
107	20240312	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	15	2	0.54	81954310	29639	109.37	2740	2795	2740	3580	1930	2755	2765.08	0.87	2914	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.07	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
108	20240312	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	20	2	0.73	69422200	25113	92.67	2740	2795	2740	3580	1930	2755	2764.39	0.87	1821	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1215	11.66	0.98	12	0.06	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
109	20240312	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	15	2	0.54	68817325	24895	91.86	2740	2795	2740	3580	1930	2755	2764.30	0.87	1804	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.06	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
110	20240312	120703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	10	2	0.36	52388550	18962	69.97	2740	2795	2740	3580	1930	2755	2762.82	0.87	863	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1211	11.62	0.98	12	0.04	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
111	20240312	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	15	2	0.54	47965370	17360	64.06	2740	2795	2740	3580	1930	2755	2762.98	0.87	851	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.04	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
112	20240312	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	15	2	0.54	20927930	7565	27.92	2740	2795	2740	3580	1930	2755	2766.42	0.87	38	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.02	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
113	20240312	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	0	3	0.00	1142895	417	1.54	2740	2755	2740	3580	1930	2755	2740.76	0.87	-37	2798	2776	2763	2741	2728	2770	2735	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.00	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.28	N	100700	100	43 억	381694	N	N	N	N
114	20240311	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-25	5	-0.90	74777115	27100	52.95	2765	2785	2750	3610	1950	2780	2759.30	0.86	6057	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1207	11.58	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
115	20240311	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-20	5	-0.72	69329990	25123	49.09	2765	2785	2750	3610	1950	2780	2759.62	0.86	5965	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1209	11.60	0.97	12	0.06	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
116	20240311	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-20	5	-0.72	61399630	22243	43.46	2765	2785	2750	3610	1950	2780	2760.40	0.86	5821	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1209	11.60	0.97	12	0.05	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
117	20240311	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-10	5	-0.36	56382675	20422	39.90	2765	2785	2750	3610	1950	2780	2760.88	0.86	5772	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1213	11.64	0.98	12	0.05	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
118	20240311	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-10	5	-0.36	50725325	18371	35.90	2765	2785	2750	3610	1950	2780	2761.16	0.86	5262	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1213	11.64	0.98	12	0.04	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
119	20240311	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-5	5	-0.18	43289080	15682	30.64	2765	2785	2750	3610	1950	2780	2760.43	0.86	5039	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1215	11.66	0.98	12	0.04	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
120	20240311	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-20	5	-0.72	26225880	9507	18.58	2765	2785	2750	3610	1950	2780	2758.59	0.86	2832	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1209	11.60	0.97	12	0.02	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
121	20240311	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-10	5	-0.36	1872005	677	1.32	2765	2775	2765	3610	1950	2780	2765.15	0.86	-78	2840	2810	2775	2745	2710	2825	2760	44	830	100	2000	5	1	43800000	1213	11.64	0.98	12	0.00	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	375637	N	N	N	N
122	20240308	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	141748795	51161	396.50	2765	2805	2740	3605	1945	2775	2770.64	0.85	5492	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.12	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
123	20240308	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	127454760	46022	356.68	2765	2805	2740	3605	1945	2775	2769.43	0.85	5267	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.11	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
124	20240308	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	5	2	0.18	119311850	43087	333.93	2765	2805	2740	3605	1945	2775	2769.09	0.85	3810	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.10	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
125	20240308	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	10	2	0.36	87492715	31692	245.62	2765	2790	2740	3605	1945	2775	2760.72	0.85	2884	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1220	11.70	0.98	12	0.07	238.00	2832.00	3080	20231201	-9.58	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
126	20240308	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	10	2	0.36	85709860	31052	240.66	2765	2790	2740	3605	1945	2775	2760.20	0.85	2922	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1220	11.70	0.98	12	0.07	238.00	2832.00	3080	20231201	-9.58	2430	20230727	14.61	2935	-5.11	20240110	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
127	20240308	110650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-5	5	-0.18	75562545	27399	212.35	2765	2785	2740	3605	1945	2775	2757.86	0.85	2204	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.06	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
128	20240308	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	0	3	0.00	66361110	24088	186.69	2765	2775	2740	3605	1945	2775	2754.94	0.85	2439	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.05	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
129	20240308	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-10	5	-0.36	3052585	1104	8.56	2765	2770	2765	3605	1945	2775	2765.02	0.85	-12	2818	2796	2783	2761	2748	2790	2755	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.00	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.27	N	100700	100	43 억	370145	N	N	N	N
130	20240307	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-25	5	-0.89	35624505	12814	50.89	2805	2805	2770	3640	1960	2800	2780.12	0.85	-3315	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1215	11.66	0.98	12	0.03	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
131	20240307	150628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-30	5	-1.07	32348305	11633	46.20	2805	2805	2770	3640	1960	2800	2780.74	0.85	-3057	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1213	11.64	0.98	12	0.03	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
132	20240307	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-20	5	-0.71	26385370	9484	37.66	2805	2805	2775	3640	1960	2800	2782.09	0.85	-1989	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.02	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
133	20240307	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-25	5	-0.89	25763660	9260	36.77	2805	2805	2775	3640	1960	2800	2782.25	0.85	-1989	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1215	11.66	0.98	12	0.02	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
134	20240307	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-25	5	-0.89	21188915	7612	30.23	2805	2805	2775	3640	1960	2800	2783.62	0.85	-1082	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1215	11.66	0.98	12	0.02	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
135	20240307	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-20	5	-0.71	12870305	4621	18.35	2805	2805	2775	3640	1960	2800	2785.18	0.85	196	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.01	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
136	20240307	100642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	10044400	3605	14.32	2805	2805	2775	3640	1960	2800	2786.24	0.85	512	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.01	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
137	20240307	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	5	2	0.18	1931605	689	2.74	2805	2805	2790	3640	1960	2800	2803.49	0.85	-105	2833	2816	2783	2766	2733	2825	2775	44	840	100	2010	5	1	43800000	1229	11.79	0.99	12	0.00	238.00	2832.00	3080	20231201	-8.93	2430	20230727	15.43	2935	-4.43	20240110	2710	3.51	20240201	3080	-8.93	20231201	2430	15.43	20230727	1.27	N	100700	100	43 억	373460	N	N	N	N
138	20240306	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	10	2	0.36	69340160	25053	42.84	2770	2800	2750	3625	1955	2790	2767.74	0.85	-933	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1226	11.76	0.99	12	0.06	238.00	2832.00	3080	20231201	-9.09	2430	20230727	15.23	2935	-4.60	20240110	2710	3.32	20240201	3080	-9.09	20231201	2430	15.23	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
139	20240306	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-20	5	-0.72	61618665	22281	38.10	2770	2790	2750	3625	1955	2790	2765.53	0.85	-660	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1213	11.64	0.98	12	0.05	238.00	2832.00	3080	20231201	-10.06	2430	20230727	13.99	2935	-5.62	20240110	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
140	20240306	140643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-30	5	-1.08	56766070	20526	35.10	2770	2790	2750	3625	1955	2790	2765.57	0.85	-676	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1209	11.60	0.97	12	0.05	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
141	20240306	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	0	3	0.00	33311890	12039	20.59	2770	2790	2750	3625	1955	2790	2767.00	0.85	-1107	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1222	11.72	0.99	12	0.03	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
142	20240306	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-15	5	-0.54	26960285	9755	16.68	2770	2780	2750	3625	1955	2790	2763.74	0.85	-954	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1215	11.66	0.98	12	0.02	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
143	20240306	110640	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-10	5	-0.36	21743525	7875	13.47	2770	2780	2750	3625	1955	2790	2761.08	0.85	-402	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1218	11.68	0.98	12	0.02	238.00	2832.00	3080	20231201	-9.74	2430	20230727	14.40	2935	-5.28	20240110	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
144	20240306	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-15	5	-0.54	16433955	5956	10.19	2770	2775	2750	3625	1955	2790	2759.23	0.85	-398	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1215	11.66	0.98	12	0.01	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
145	20240306	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-30	5	-1.08	2582435	934	1.60	2770	2775	2760	3625	1955	2790	2764.92	0.85	-105	2846	2817	2776	2747	2706	2825	2755	44	835	100	2000	5	1	43800000	1209	11.60	0.97	12	0.00	238.00	2832.00	3080	20231201	-10.39	2430	20230727	13.58	2935	-5.96	20240110	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.28	N	100700	100	43 억	373962	N	N	N	N
146	20240305	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	0	3	0.00	160990605	58374	244.76	2790	2805	2735	3625	1955	2790	2757.91	0.86	-2659	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1222	11.72	0.99	12	0.13	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
147	20240305	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-25	5	-0.90	140128575	50812	213.06	2790	2805	2735	3625	1955	2790	2757.79	0.86	-2576	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1211	11.62	0.98	12	0.12	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
148	20240305	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-45	5	-1.61	111539290	40496	169.80	2790	2805	2735	3625	1955	2790	2754.33	0.86	-2067	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1202	11.53	0.97	12	0.09	238.00	2832.00	3080	20231201	-10.88	2430	20230727	12.96	2935	-6.47	20240110	2710	1.29	20240201	3080	-10.88	20231201	2430	12.96	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
149	20240305	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-35	5	-1.25	90209235	32734	137.26	2790	2805	2735	3625	1955	2790	2755.83	0.86	-1954	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1207	11.58	0.97	12	0.07	238.00	2832.00	3080	20231201	-10.55	2430	20230727	13.37	2935	-6.13	20240110	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
150	20240305	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-50	5	-1.79	84141510	30530	128.01	2790	2805	2735	3625	1955	2790	2756.03	0.86	-1954	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1200	11.51	0.97	12	0.07	238.00	2832.00	3080	20231201	-11.04	2430	20230727	12.76	2935	-6.64	20240110	2710	1.11	20240201	3080	-11.04	20231201	2430	12.76	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
151	20240305	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-25	5	-0.90	36991810	13359	56.01	2790	2805	2760	3625	1955	2790	2769.06	0.86	-1300	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1211	11.62	0.98	12	0.03	238.00	2832.00	3080	20231201	-10.23	2430	20230727	13.79	2935	-5.79	20240110	2710	2.03	20240201	3080	-10.23	20231201	2430	13.79	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
152	20240305	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-15	5	-0.54	15135115	5444	22.83	2790	2805	2765	3625	1955	2790	2780.15	0.86	-1222	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1215	11.66	0.98	12	0.01	238.00	2832.00	3080	20231201	-9.90	2430	20230727	14.20	2935	-5.45	20240110	2710	2.40	20240201	3080	-9.90	20231201	2430	14.20	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
153	20240305	090629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	0	3	0.00	3263920	1169	4.90	2790	2805	2790	3625	1955	2790	2792.06	0.86	-111	2823	2806	2793	2776	2763	2800	2770	44	835	100	2000	5	1	43800000	1222	11.72	0.99	12	0.00	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.27	N	100700	100	43 억	376587	N	N	N	N
154	20240304	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	66525570	23837	56.62	2800	2810	2780	3640	1960	2800	2790.85	0.87	-3617	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
155	20240304	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	61046880	21872	51.95	2800	2810	2780	3640	1960	2800	2791.10	0.87	-2893	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
156	20240304	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	55656780	19937	47.35	2800	2810	2780	3640	1960	2800	2791.63	0.87	-2880	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
157	20240304	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-5	5	-0.18	47172405	16893	40.12	2800	2810	2785	3640	1960	2800	2792.42	0.87	-1802	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.04	238.00	2832.00	3080	20231201	-9.25	2430	20230727	15.02	2935	-4.77	20240110	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
158	20240304	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-5	5	-0.18	38981190	13959	33.15	2800	2810	2785	3640	1960	2800	2792.55	0.87	-672	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.03	238.00	2832.00	3080	20231201	-9.25	2430	20230727	15.02	2935	-4.77	20240110	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
159	20240304	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-5	5	-0.18	35081545	12563	29.84	2800	2810	2785	3640	1960	2800	2792.45	0.87	-586	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.03	238.00	2832.00	3080	20231201	-9.25	2430	20230727	15.02	2935	-4.77	20240110	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
160	20240304	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	23628840	8458	20.09	2800	2810	2785	3640	1960	2800	2793.67	0.87	-519	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.02	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N
161	20240304	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-10	5	-0.36	8531715	3048	7.24	2800	2810	2790	3640	1960	2800	2799.12	0.87	-621	2840	2820	2795	2775	2750	2807	2762	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.01	238.00	2832.00	3080	20231201	-9.42	2430	20230727	14.81	2935	-4.94	20240110	2710	2.95	20240201	3080	-9.42	20231201	2430	14.81	20230727	1.29	N	100700	100	43 억	380204	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History