KissMeData/331920/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	161134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-45	5	-0.93	199886615	41122	99.90	4800	5060	4760	6300	3395	4850	4863.19	0.63	-2352	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	392	-10.12	2.47	12	0.50	-475.00	1945.00	6910	20230405	-30.46	2745	20231026	75.05	5800	-17.16	20240110	3810	26.12	20240320	6910	-30.46	20230405	2745	75.05	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
3	20240329	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	20	2	0.41	183044755	37618	91.39	4800	5060	4760	6300	3395	4850	4865.88	0.63	-2359	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	398	-10.25	2.50	12	0.46	-475.00	1945.00	6910	20230405	-29.52	2745	20231026	77.41	5800	-16.03	20240110	3810	27.82	20240320	6910	-29.52	20230405	2745	77.41	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
4	20240329	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	5	2	0.10	163343585	33536	81.47	4800	5060	4760	6300	3395	4850	4870.69	0.63	-2479	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	396	-10.22	2.50	12	0.41	-475.00	1945.00	6910	20230405	-29.74	2745	20231026	76.87	5800	-16.29	20240110	3810	27.43	20240320	6910	-29.74	20230405	2745	76.87	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
5	20240329	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-35	5	-0.72	153837595	31574	76.70	4800	5060	4760	6300	3395	4850	4872.29	0.63	-2217	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	393	-10.14	2.48	12	0.39	-475.00	1945.00	6910	20230405	-30.32	2745	20231026	75.41	5800	-16.98	20240110	3810	26.38	20240320	6910	-30.32	20230405	2745	75.41	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
6	20240329	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	15	2	0.31	82367735	16810	40.84	4800	5060	4760	6300	3395	4850	4899.92	0.63	-2467	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	397	-10.24	2.50	12	0.21	-475.00	1945.00	6910	20230405	-29.59	2745	20231026	77.23	5800	-16.12	20240110	3810	27.69	20240320	6910	-29.59	20230405	2745	77.23	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
7	20240329	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	50	2	1.03	71972440	14675	35.65	4800	5060	4760	6300	3395	4850	4904.43	0.63	-2525	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	400	-10.32	2.52	12	0.18	-475.00	1945.00	6910	20230405	-29.09	2745	20231026	78.51	5800	-15.52	20240110	3810	28.61	20240320	6910	-29.09	20230405	2745	78.51	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
8	20240329	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	5	2	0.10	57912320	11797	28.66	4800	5060	4760	6300	3395	4850	4909.07	0.63	-2691	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	396	-10.22	2.50	12	0.14	-475.00	1945.00	6910	20230405	-29.74	2745	20231026	76.87	5800	-16.29	20240110	3810	27.43	20240320	6910	-29.74	20230405	2745	76.87	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
9	20240329	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	20	2	0.41	30319805	6135	14.90	4800	5060	4760	6300	3395	4850	4942.10	0.63	-1998	5060	4955	4865	4760	4670	4910	4715	41	1450	500	3200	5	1	8164148	398	-10.25	2.50	12	0.08	-475.00	1945.00	6910	20230405	-29.52	2745	20231026	77.41	5800	-16.03	20240110	3810	27.82	20240320	6910	-29.52	20230405	2745	77.41	20231026	0.75	N	331920	500	40 억	51638	N	N	N	N
10	20240328	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-120	5	-2.41	198740850	41095	56.34	4970	4970	4775	6460	3480	4970	4836.13	0.69	-5811	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	396	-8.25	2.13	12	0.50	-588.00	2277.00	6910	20230405	-29.81	2745	20231026	76.68	5800	-16.38	20240110	3810	27.30	20240320	6910	-29.81	20230405	2745	76.68	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
11	20240328	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-180	5	-3.62	184718790	38192	52.36	4970	4970	4775	6460	3480	4970	4836.58	0.69	-4136	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	391	-8.15	2.10	12	0.47	-588.00	2277.00	6910	20230405	-30.68	2745	20231026	74.50	5800	-17.41	20240110	3810	25.72	20240320	6910	-30.68	20230405	2745	74.50	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
12	20240328	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-130	5	-2.62	173797400	35913	49.23	4970	4970	4775	6460	3480	4970	4839.40	0.69	-3204	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	395	-8.23	2.13	12	0.44	-588.00	2277.00	6910	20230405	-29.96	2745	20231026	76.32	5800	-16.55	20240110	3810	27.03	20240320	6910	-29.96	20230405	2745	76.32	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
13	20240328	131107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-115	5	-2.31	166276500	34354	47.10	4970	4970	4775	6460	3480	4970	4840.09	0.69	-2663	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	396	-8.26	2.13	12	0.42	-588.00	2277.00	6910	20230405	-29.74	2745	20231026	76.87	5800	-16.29	20240110	3810	27.43	20240320	6910	-29.74	20230405	2745	76.87	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
14	20240328	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-145	5	-2.92	148370585	30622	41.98	4970	4970	4775	6460	3480	4970	4845.23	0.69	-2426	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	394	-8.21	2.12	12	0.38	-588.00	2277.00	6910	20230405	-30.17	2745	20231026	75.77	5800	-16.81	20240110	3810	26.64	20240320	6910	-30.17	20230405	2745	75.77	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
15	20240328	111116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-170	5	-3.42	117690940	24249	33.24	4970	4970	4800	6460	3480	4970	4853.43	0.69	-961	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	392	-8.16	2.11	12	0.30	-588.00	2277.00	6910	20230405	-30.54	2745	20231026	74.86	5800	-17.24	20240110	3810	25.98	20240320	6910	-30.54	20230405	2745	74.86	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
16	20240328	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-130	5	-2.62	88637235	18227	24.99	4970	4970	4835	6460	3480	4970	4862.96	0.69	-924	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	395	-8.23	2.13	12	0.22	-588.00	2277.00	6910	20230405	-29.96	2745	20231026	76.32	5800	-16.55	20240110	3810	27.03	20240320	6910	-29.96	20230405	2745	76.32	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
17	20240328	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-65	5	-1.31	13457250	2722	3.73	4970	4970	4885	6460	3480	4970	4943.88	0.69	-414	5296	5132	4936	4772	4576	5215	4855	41	1490	500	3280	5	1	8164148	400	-8.34	2.15	12	0.03	-588.00	2277.00	6910	20230405	-29.02	2745	20231026	78.69	5800	-15.43	20240110	3810	28.74	20240320	6910	-29.02	20230405	2745	78.69	20231026	0.71	N	331920	500	40 억	56359	N	N	N	N
18	20240327	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	225	2	4.74	343463285	70208	132.97	4745	5100	4740	6160	3325	4745	4891.48	0.62	5593	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	406	-8.45	2.18	12	0.86	-588.00	2277.00	6910	20230405	-28.08	2745	20231026	81.06	5800	-14.31	20240110	3810	30.45	20240320	6910	-28.08	20230405	2745	81.06	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
19	20240327	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	155	2	3.27	332381705	67968	128.73	4745	5100	4740	6160	3325	4745	4890.27	0.62	4618	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	400	-8.33	2.15	12	0.83	-588.00	2277.00	6910	20230405	-29.09	2745	20231026	78.51	5800	-15.52	20240110	3810	28.61	20240320	6910	-29.09	20230405	2745	78.51	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
20	20240327	141124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	165	2	3.48	297884595	60979	115.49	4745	5100	4740	6160	3325	4745	4885.04	0.62	4090	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	401	-8.35	2.16	12	0.75	-588.00	2277.00	6910	20230405	-28.94	2745	20231026	78.87	5800	-15.34	20240110	3810	28.87	20240320	6910	-28.94	20230405	2745	78.87	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
21	20240327	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	230	2	4.85	241069745	49477	93.71	4745	5100	4740	6160	3325	4745	4872.36	0.62	3281	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	406	-8.46	2.18	12	0.61	-588.00	2277.00	6910	20230405	-28.00	2745	20231026	81.24	5800	-14.22	20240110	3810	30.58	20240320	6910	-28.00	20230405	2745	81.24	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
22	20240327	121123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	95	2	2.00	114648515	23977	45.41	4745	4840	4740	6160	3325	4745	4781.60	0.62	1158	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	395	-8.23	2.13	12	0.29	-588.00	2277.00	6910	20230405	-29.96	2745	20231026	76.32	5800	-16.55	20240110	3810	27.03	20240320	6910	-29.96	20230405	2745	76.32	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
23	20240327	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	40	2	0.84	76329975	15966	30.24	4745	4835	4740	6160	3325	4745	4780.78	0.62	-186	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	391	-8.14	2.10	12	0.20	-588.00	2277.00	6910	20230405	-30.75	2745	20231026	74.32	5800	-17.50	20240110	3810	25.59	20240320	6910	-30.75	20230405	2745	74.32	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
24	20240327	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	45	2	0.95	56185835	11773	22.30	4745	4815	4740	6160	3325	4745	4772.43	0.62	-654	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	391	-8.15	2.10	12	0.14	-588.00	2277.00	6910	20230405	-30.68	2745	20231026	74.50	5800	-17.41	20240110	3810	25.72	20240320	6910	-30.68	20230405	2745	74.50	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
25	20240327	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	15	2	0.32	8885615	1870	3.54	4745	4780	4745	6160	3325	4745	4751.67	0.62	-163	5115	4930	4790	4605	4465	4860	4535	41	1415	500	3130	5	1	8164148	389	-8.10	2.09	12	0.02	-588.00	2277.00	6910	20230405	-31.11	2745	20231026	73.41	5800	-17.93	20240110	3810	24.93	20240320	6910	-31.11	20230405	2745	73.41	20231026	0.75	N	331920	500	40 억	50435	N	N	N	N
26	20240326	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	-135	5	-2.77	249375995	52796	13.67	4975	4975	4650	6340	3420	4880	4723.39	0.57	1675	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	387	-8.07	2.08	12	0.65	-588.00	2277.00	6910	20230405	-31.33	2745	20231026	72.86	5800	-18.19	20240110	3810	24.54	20240320	6910	-31.33	20230405	2745	72.86	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
27	20240326	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-150	5	-3.07	247506885	52402	13.57	4975	4975	4650	6340	3420	4880	4723.23	0.57	1675	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	386	-8.04	2.08	12	0.64	-588.00	2277.00	6910	20230405	-31.55	2745	20231026	72.31	5800	-18.45	20240110	3810	24.15	20240320	6910	-31.55	20230405	2745	72.31	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
28	20240326	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-190	5	-3.89	220720145	46685	12.09	4975	4975	4650	6340	3420	4880	4727.86	0.57	1145	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	383	-7.98	2.06	12	0.57	-588.00	2277.00	6910	20230405	-32.13	2745	20231026	70.86	5800	-19.14	20240110	3810	23.10	20240320	6910	-32.13	20230405	2745	70.86	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
29	20240326	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-205	5	-4.20	205636015	43470	11.25	4975	4975	4650	6340	3420	4880	4730.53	0.57	1913	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	382	-7.95	2.05	12	0.53	-588.00	2277.00	6910	20230405	-32.34	2745	20231026	70.31	5800	-19.40	20240110	3810	22.70	20240320	6910	-32.34	20230405	2745	70.31	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
30	20240326	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-190	5	-3.89	194090090	41004	10.61	4975	4975	4650	6340	3420	4880	4733.44	0.57	1928	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	383	-7.98	2.06	12	0.50	-588.00	2277.00	6910	20230405	-32.13	2745	20231026	70.86	5800	-19.14	20240110	3810	23.10	20240320	6910	-32.13	20230405	2745	70.86	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
31	20240326	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-185	5	-3.79	179604020	37911	9.81	4975	4975	4650	6340	3420	4880	4737.52	0.57	2071	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	383	-7.98	2.06	12	0.46	-588.00	2277.00	6910	20230405	-32.05	2745	20231026	71.04	5800	-19.05	20240110	3810	23.23	20240320	6910	-32.05	20230405	2745	71.04	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
32	20240326	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-210	5	-4.30	162286385	34204	8.85	4975	4975	4650	6340	3420	4880	4744.66	0.57	2117	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	381	-7.94	2.05	12	0.42	-588.00	2277.00	6910	20230405	-32.42	2745	20231026	70.13	5800	-19.48	20240110	3810	22.57	20240320	6910	-32.42	20230405	2745	70.13	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
33	20240326	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-85	5	-1.74	43747960	9057	2.34	4975	4975	4770	6340	3420	4880	4830.29	0.57	528	5573	5226	4883	4536	4193	5400	4710	41	1460	500	3220	5	1	8164148	391	-8.15	2.11	12	0.11	-588.00	2277.00	6910	20230405	-30.61	2745	20231026	74.68	5800	-17.33	20240110	3810	25.85	20240320	6910	-30.61	20230405	2745	74.68	20231026	0.75	N	331920	500	40 억	46934	N	N	N	N
34	20240325	161147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	355	2	7.85	1909389700	385817	395.75	4540	5230	4540	5880	3170	4525	4949.02	0.65	-8679	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	398	-8.30	2.14	12	4.73	-588.00	2277.00	6910	20230405	-29.38	2745	20231026	77.78	5800	-15.86	20240110	3810	28.08	20240320	6910	-29.38	20230405	2745	77.78	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
35	20240325	151151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	335	2	7.40	1876331605	379041	388.80	4540	5230	4540	5880	3170	4525	4950.22	0.65	-8578	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	397	-8.27	2.13	12	4.64	-588.00	2277.00	6910	20230405	-29.67	2745	20231026	77.05	5800	-16.21	20240110	3810	27.56	20240320	6910	-29.67	20230405	2745	77.05	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
36	20240325	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	270	2	5.97	1843578925	372313	381.90	4540	5230	4540	5880	3170	4525	4951.70	0.65	-8162	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	391	-8.15	2.11	12	4.56	-588.00	2277.00	6910	20230405	-30.61	2745	20231026	74.68	5800	-17.33	20240110	3810	25.85	20240320	6910	-30.61	20230405	2745	74.68	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
37	20240325	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	340	2	7.51	1770994230	357221	366.42	4540	5230	4540	5880	3170	4525	4957.71	0.65	-9017	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	397	-8.27	2.14	12	4.38	-588.00	2277.00	6910	20230405	-29.59	2745	20231026	77.23	5800	-16.12	20240110	3810	27.69	20240320	6910	-29.59	20230405	2745	77.23	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
38	20240325	121152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	285	2	6.30	1375330175	277816	284.97	4540	5230	4540	5880	3170	4525	4950.52	0.65	-7885	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	393	-8.18	2.11	12	3.40	-588.00	2277.00	6910	20230405	-30.39	2745	20231026	75.23	5800	-17.07	20240110	3810	26.25	20240320	6910	-30.39	20230405	2745	75.23	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
39	20240325	111150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	305	2	6.74	1354074470	273382	280.42	4540	5230	4540	5880	3170	4525	4953.07	0.65	-8009	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	394	-8.21	2.12	12	3.35	-588.00	2277.00	6910	20230405	-30.10	2745	20231026	75.96	5800	-16.72	20240110	3810	26.77	20240320	6910	-30.10	20230405	2745	75.96	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
40	20240325	101149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	225	2	4.97	1270715860	255915	262.51	4540	5230	4540	5880	3170	4525	4965.40	0.65	-8272	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	5	1	8164148	388	-8.08	2.09	12	3.13	-588.00	2277.00	6910	20230405	-31.26	2745	20231026	73.04	5800	-18.10	20240110	3810	24.67	20240320	6910	-31.26	20230405	2745	73.04	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
41	20240325	091153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	575	2	12.71	786922510	157540	161.60	4540	5230	4540	5880	3170	4525	4995.10	0.65	-3896	4648	4586	4493	4431	4338	4617	4462	41	1355	500	2980	10	1	8164148	416	-8.67	2.24	12	1.93	-588.00	2277.00	6910	20230405	-26.19	2745	20231026	85.79	5800	-12.07	20240110	3810	33.86	20240320	6910	-26.19	20230405	2745	85.79	20231026	0.87	N	331920	500	40 억	53098	N	N	N	N
42	20240322	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	15	2	0.33	435911815	97359	8.40	4465	4555	4400	5860	3160	4510	4476.84	0.53	7035	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	369	-7.70	1.99	12	1.19	-588.00	2277.00	6910	20230405	-34.52	2745	20231026	64.85	5800	-21.98	20240110	3810	18.77	20240320	6910	-34.52	20230405	2745	64.85	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
43	20240322	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-5	5	-0.11	402757540	90017	7.77	4465	4555	4400	5860	3160	4510	4474.24	0.53	6997	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	368	-7.66	1.98	12	1.10	-588.00	2277.00	6910	20230405	-34.80	2745	20231026	64.12	5800	-22.33	20240110	3810	18.24	20240320	6910	-34.80	20230405	2745	64.12	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
44	20240322	141141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	0	3	0.00	365236840	81696	7.05	4465	4555	4400	5860	3160	4510	4470.68	0.53	7401	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	368	-7.67	1.98	12	1.00	-588.00	2277.00	6910	20230405	-34.73	2745	20231026	64.30	5800	-22.24	20240110	3810	18.37	20240320	6910	-34.73	20230405	2745	64.30	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
45	20240322	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-30	5	-0.67	349816725	78250	6.75	4465	4555	4400	5860	3160	4510	4470.50	0.53	7338	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	366	-7.62	1.97	12	0.96	-588.00	2277.00	6910	20230405	-35.17	2745	20231026	63.21	5800	-22.76	20240110	3810	17.59	20240320	6910	-35.17	20230405	2745	63.21	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
46	20240322	121143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-30	5	-0.67	305959910	68460	5.91	4465	4555	4400	5860	3160	4510	4469.18	0.53	6884	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	366	-7.62	1.97	12	0.84	-588.00	2277.00	6910	20230405	-35.17	2745	20231026	63.21	5800	-22.76	20240110	3810	17.59	20240320	6910	-35.17	20230405	2745	63.21	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
47	20240322	111151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	20	2	0.44	277231590	62086	5.36	4465	4555	4400	5860	3160	4510	4465.28	0.53	6563	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	370	-7.70	1.99	12	0.76	-588.00	2277.00	6910	20230405	-34.44	2745	20231026	65.03	5800	-21.90	20240110	3810	18.90	20240320	6910	-34.44	20230405	2745	65.03	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
48	20240322	101142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-15	5	-0.33	159166120	35645	3.08	4465	4555	4400	5860	3160	4510	4465.31	0.53	4562	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	367	-7.64	1.97	12	0.44	-588.00	2277.00	6910	20230405	-34.95	2745	20231026	63.75	5800	-22.50	20240110	3810	17.98	20240320	6910	-34.95	20230405	2745	63.75	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
49	20240322	091142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-50	5	-1.11	91061325	20448	1.76	4465	4555	4400	5860	3160	4510	4453.31	0.53	2710	5503	5006	4488	3991	3473	5255	4240	41	1350	500	2970	5	1	8164148	364	-7.59	1.96	12	0.25	-588.00	2277.00	6910	20230405	-35.46	2745	20231026	62.48	5800	-23.10	20240110	3810	17.06	20240320	6910	-35.46	20230405	2745	62.48	20231026	0.87	N	331920	500	40 억	43500	N	N	N	N
50	20240321	161146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	600	2	15.35	5445417700	1157797	5213.19	3975	4985	3970	5080	2740	3910	4703.39	0.73	7197	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	368	-7.67	1.98	12	14.18	-588.00	2277.00	6910	20230405	-34.73	2745	20231026	64.30	5800	-22.24	20240110	3810	18.37	20240320	6910	-34.73	20230405	2745	64.30	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
51	20240321	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	610	2	15.60	5380677215	1143427	5148.48	3975	4985	3970	5080	2740	3910	4705.75	0.73	7245	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	369	-7.69	1.99	12	14.01	-588.00	2277.00	6910	20230405	-34.59	2745	20231026	64.66	5800	-22.07	20240110	3810	18.64	20240320	6910	-34.59	20230405	2745	64.66	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
52	20240321	141141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	520	2	13.30	5207429300	1104801	4974.56	3975	4985	3970	5080	2740	3910	4713.45	0.73	8387	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	362	-7.53	1.95	12	13.53	-588.00	2277.00	6910	20230405	-35.89	2745	20231026	61.38	5800	-23.62	20240110	3810	16.27	20240320	6910	-35.89	20230405	2745	61.38	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
53	20240321	131130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	475	2	12.15	5038497935	1066299	4801.20	3975	4985	3970	5080	2740	3910	4725.22	0.73	6497	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	358	-7.46	1.93	12	13.06	-588.00	2277.00	6910	20230405	-36.54	2745	20231026	59.74	5800	-24.40	20240110	3810	15.09	20240320	6910	-36.54	20230405	2745	59.74	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
54	20240321	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	660	2	16.88	4692943085	989377	4454.85	3975	4985	3970	5080	2740	3910	4743.33	0.73	3541	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	373	-7.77	2.01	12	12.12	-588.00	2277.00	6910	20230405	-33.86	2745	20231026	66.48	5800	-21.21	20240110	3810	19.95	20240320	6910	-33.86	20230405	2745	66.48	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
55	20240321	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	790	2	20.20	4267090005	896985	4038.84	3975	4985	3970	5080	2740	3910	4757.15	0.73	1122	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	384	-7.99	2.06	12	10.99	-588.00	2277.00	6910	20230405	-31.98	2745	20231026	71.22	5800	-18.97	20240110	3810	23.36	20240320	6910	-31.98	20230405	2745	71.22	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
56	20240321	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	920	2	23.53	2703470225	570385	2568.26	3975	4985	3970	5080	2740	3910	4739.73	0.73	3378	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	394	-8.21	2.12	12	6.99	-588.00	2277.00	6910	20230405	-30.10	2745	20231026	75.96	5800	-16.72	20240110	3810	26.77	20240320	6910	-30.10	20230405	2745	75.96	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
57	20240321	091150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	140	2	3.58	11590790	2878	12.96	3975	4095	3970	5080	2740	3910	4027.38	0.73	395	4090	4000	3905	3815	3720	4045	3860	41	1170	500	2580	5	1	8164148	331	-6.89	1.78	12	0.04	-588.00	2277.00	6910	20230405	-41.39	2745	20231026	47.54	5800	-30.17	20240110	3810	6.30	20240320	6910	-41.39	20230405	2745	47.54	20231026	0.86	N	331920	500	40 억	59733	N	N	N	N
58	20240320	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	30	2	0.77	85514885	22208	155.20	3840	3995	3810	5040	2720	3880	3850.63	0.74	-571	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	319	-6.65	1.72	12	0.27	-588.00	2277.00	6910	20230405	-43.42	2745	20231026	42.44	5800	-32.59	20240110	3810	2.62	20240320	6910	-43.42	20230405	2745	42.44	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
59	20240320	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	30	2	0.77	80123020	20821	145.51	3840	3995	3810	5040	2720	3880	3848.18	0.74	-501	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	319	-6.65	1.72	12	0.26	-588.00	2277.00	6910	20230405	-43.42	2745	20231026	42.44	5800	-32.59	20240110	3810	2.62	20240320	6910	-43.42	20230405	2745	42.44	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
60	20240320	141139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	0	3	0.00	67063600	17456	121.99	3840	3995	3810	5040	2720	3880	3841.87	0.74	-262	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	317	-6.60	1.70	12	0.21	-588.00	2277.00	6910	20230405	-43.85	2745	20231026	41.35	5800	-33.10	20240110	3810	1.84	20240320	6910	-43.85	20230405	2745	41.35	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
61	20240320	131140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-55	5	-1.42	41434830	10804	75.50	3840	3995	3810	5040	2720	3880	3835.14	0.74	312	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	312	-6.51	1.68	12	0.13	-588.00	2277.00	6910	20230405	-44.65	2745	20231026	39.34	5800	-34.05	20240110	3810	0.39	20240320	6910	-44.65	20230405	2745	39.34	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
62	20240320	121131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-60	5	-1.55	37708310	9829	68.69	3840	3995	3810	5040	2720	3880	3836.43	0.74	561	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	312	-6.50	1.68	12	0.12	-588.00	2277.00	6910	20230405	-44.72	2745	20231026	39.16	5800	-34.14	20240110	3810	0.26	20240320	6910	-44.72	20230405	2745	39.16	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
63	20240320	111133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-65	5	-1.68	35298380	9198	64.28	3840	3995	3810	5040	2720	3880	3837.61	0.74	602	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	311	-6.49	1.68	12	0.11	-588.00	2277.00	6910	20230405	-44.79	2745	20231026	38.98	5800	-34.22	20240110	3810	0.13	20240320	6910	-44.79	20230405	2745	38.98	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
64	20240320	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-25	5	-0.64	13362210	3477	24.30	3840	3995	3810	5040	2720	3880	3843.03	0.74	-275	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	315	-6.56	1.69	12	0.04	-588.00	2277.00	6910	20230405	-44.21	2745	20231026	40.44	5800	-33.53	20240110	3810	1.18	20240320	6910	-44.21	20230405	2745	40.44	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
65	20240320	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	90	2	2.32	5219715	1353	9.46	3840	3995	3840	5040	2720	3880	3857.88	0.74	-169	4030	3955	3890	3815	3750	3922	3782	41	1160	500	2560	5	1	8164148	324	-6.75	1.74	12	0.02	-588.00	2277.00	6910	20230405	-42.55	2745	20231026	44.63	5800	-31.55	20240110	3825	3.79	20240319	6910	-42.55	20230405	2745	44.63	20231026	0.86	N	331920	500	40 억	60223	N	N	N	N
66	20240319	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-60	5	-1.52	55672205	14308	283.27	3955	3965	3825	5120	2760	3940	3890.98	0.78	-3181	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	317	-6.60	1.70	12	0.18	-588.00	2277.00	6910	20230405	-43.85	2745	20231026	41.35	5800	-33.10	20240110	3825	1.44	20240319	6910	-43.85	20230405	2745	41.35	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
67	20240319	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-95	5	-2.41	53628245	13781	272.84	3955	3965	3825	5120	2760	3940	3891.46	0.78	-3158	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	314	-6.54	1.69	12	0.17	-588.00	2277.00	6910	20230405	-44.36	2745	20231026	40.07	5800	-33.71	20240110	3825	0.52	20240319	6910	-44.36	20230405	2745	40.07	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
68	20240319	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-85	5	-2.16	42081520	10778	213.38	3955	3965	3850	5120	2760	3940	3904.39	0.78	-2783	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	315	-6.56	1.69	12	0.13	-588.00	2277.00	6910	20230405	-44.21	2745	20231026	40.44	5800	-33.53	20240110	3850	0.13	20240319	6910	-44.21	20230405	2745	40.44	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
69	20240319	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-70	5	-1.78	37954650	9708	192.20	3955	3965	3865	5120	2760	3940	3909.63	0.78	-2579	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	316	-6.58	1.70	12	0.12	-588.00	2277.00	6910	20230405	-43.99	2745	20231026	40.98	5800	-33.28	20240110	3865	0.13	20240319	6910	-43.99	20230405	2745	40.98	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
70	20240319	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-35	5	-0.89	36348280	9294	184.00	3955	3965	3900	5120	2760	3940	3910.94	0.78	-2520	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	319	-6.64	1.71	12	0.11	-588.00	2277.00	6910	20230405	-43.49	2745	20231026	42.26	5800	-32.67	20240110	3870	0.90	20240305	6910	-43.49	20230405	2745	42.26	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
71	20240319	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-30	5	-0.76	28106455	7185	142.25	3955	3965	3900	5120	2760	3940	3911.82	0.78	-2504	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	319	-6.65	1.72	12	0.09	-588.00	2277.00	6910	20230405	-43.42	2745	20231026	42.44	5800	-32.59	20240110	3870	1.03	20240305	6910	-43.42	20230405	2745	42.44	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
72	20240319	101131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-20	5	-0.51	15518445	3960	78.40	3955	3965	3915	5120	2760	3940	3918.80	0.78	129	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	320	-6.67	1.72	12	0.05	-588.00	2277.00	6910	20230405	-43.27	2745	20231026	42.81	5800	-32.41	20240110	3870	1.29	20240305	6910	-43.27	20230405	2745	42.81	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
73	20240319	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	25	2	0.63	13463080	3436	68.03	3955	3965	3915	5120	2760	3940	3918.24	0.78	168	4080	4010	3975	3905	3870	3992	3887	41	1180	500	2600	5	1	8164148	324	-6.74	1.74	12	0.04	-588.00	2277.00	6910	20230405	-42.62	2745	20231026	44.44	5800	-31.64	20240110	3870	2.45	20240305	6910	-42.62	20230405	2745	44.44	20231026	0.87	N	331920	500	40 억	63321	N	N	N	N
74	20240318	161122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-10	5	-0.25	20014515	5051	54.71	3945	4045	3940	5130	2765	3950	3962.49	0.78	-186	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	322	-6.70	1.73	12	0.06	-588.00	2277.00	6910	20230405	-42.98	2745	20231026	43.53	5800	-32.07	20240110	3870	1.81	20240305	6910	-42.98	20230405	2745	43.53	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
75	20240318	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	40	2	1.01	17393825	4387	47.51	3945	4045	3940	5130	2765	3950	3964.86	0.78	-238	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	326	-6.79	1.75	12	0.05	-588.00	2277.00	6910	20230405	-42.26	2745	20231026	45.36	5800	-31.21	20240110	3870	3.10	20240305	6910	-42.26	20230405	2745	45.36	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
76	20240318	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	35	2	0.89	17238790	4348	47.09	3945	4045	3940	5130	2765	3950	3964.76	0.78	-219	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	325	-6.78	1.75	12	0.05	-588.00	2277.00	6910	20230405	-42.33	2745	20231026	45.17	5800	-31.29	20240110	3870	2.97	20240305	6910	-42.33	20230405	2745	45.17	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
77	20240318	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	10	2	0.25	12749195	3221	34.89	3945	4045	3940	5130	2765	3950	3958.15	0.78	-193	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	323	-6.73	1.74	12	0.04	-588.00	2277.00	6910	20230405	-42.69	2745	20231026	44.26	5800	-31.72	20240110	3870	2.33	20240305	6910	-42.69	20230405	2745	44.26	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
78	20240318	121115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	5	2	0.13	8055760	2034	22.03	3945	4045	3940	5130	2765	3950	3960.55	0.78	-87	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	323	-6.73	1.74	12	0.02	-588.00	2277.00	6910	20230405	-42.76	2745	20231026	44.08	5800	-31.81	20240110	3870	2.20	20240305	6910	-42.76	20230405	2745	44.08	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
79	20240318	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	5	2	0.13	4748665	1198	12.98	3945	4045	3940	5130	2765	3950	3963.83	0.78	-86	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	323	-6.73	1.74	12	0.01	-588.00	2277.00	6910	20230405	-42.76	2745	20231026	44.08	5800	-31.81	20240110	3870	2.20	20240305	6910	-42.76	20230405	2745	44.08	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
80	20240318	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-5	5	-0.13	2923850	737	7.98	3945	4045	3940	5130	2765	3950	3967.23	0.78	-33	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	322	-6.71	1.73	12	0.01	-588.00	2277.00	6910	20230405	-42.91	2745	20231026	43.72	5800	-31.98	20240110	3870	1.94	20240305	6910	-42.91	20230405	2745	43.72	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
81	20240318	091121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	0	3	0.00	272535	69	0.75	3945	3950	3940	5130	2765	3950	3949.78	0.78	-2	4083	4016	3968	3901	3853	4050	3935	41	1180	500	2600	5	1	8164148	322	-6.72	1.73	12	0.00	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.87	N	331920	500	40 억	63460	N	N	N	N
82	20240315	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	20	2	0.51	36695085	9232	109.62	3930	4035	3920	5100	2755	3930	3974.77	0.78	-570	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	322	-6.72	1.73	12	0.11	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
83	20240315	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	10	2	0.25	35623255	8960	106.39	3930	4035	3920	5100	2755	3930	3975.81	0.78	-574	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	322	-6.70	1.73	12	0.11	-588.00	2277.00	6910	20230405	-42.98	2745	20231026	43.53	5800	-32.07	20240110	3870	1.81	20240305	6910	-42.98	20230405	2745	43.53	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
84	20240315	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	55	2	1.40	28689470	7201	85.50	3930	4035	3920	5100	2755	3930	3984.10	0.78	-745	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	325	-6.78	1.75	12	0.09	-588.00	2277.00	6910	20230405	-42.33	2745	20231026	45.17	5800	-31.29	20240110	3870	2.97	20240305	6910	-42.33	20230405	2745	45.17	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
85	20240315	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	45	2	1.15	24384000	6114	72.60	3930	4035	3920	5100	2755	3930	3988.22	0.78	-749	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	325	-6.76	1.75	12	0.07	-588.00	2277.00	6910	20230405	-42.47	2745	20231026	44.81	5800	-31.47	20240110	3870	2.71	20240305	6910	-42.47	20230405	2745	44.81	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
86	20240315	121110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	90	2	2.29	23168565	5810	68.99	3930	4035	3920	5100	2755	3930	3987.70	0.78	-781	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	328	-6.84	1.77	12	0.07	-588.00	2277.00	6910	20230405	-41.82	2745	20231026	46.45	5800	-30.69	20240110	3870	3.88	20240305	6910	-41.82	20230405	2745	46.45	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
87	20240315	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	100	2	2.54	10122185	2556	30.35	3930	4035	3920	5100	2755	3930	3960.17	0.78	-538	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	329	-6.85	1.77	12	0.03	-588.00	2277.00	6910	20230405	-41.68	2745	20231026	46.81	5800	-30.52	20240110	3870	4.13	20240305	6910	-41.68	20230405	2745	46.81	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
88	20240315	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	10	2	0.25	1788855	456	5.41	3930	3940	3920	5100	2755	3930	3922.93	0.78	-4	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	322	-6.70	1.73	12	0.01	-588.00	2277.00	6910	20230405	-42.98	2745	20231026	43.53	5800	-32.07	20240110	3870	1.81	20240305	6910	-42.98	20230405	2745	43.53	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
89	20240315	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	0	3	0.00	322100	82	0.97	3930	3930	3920	5100	2755	3930	3928.05	0.78	-22	4116	4022	3956	3862	3796	4070	3910	41	1170	500	2590	5	1	8164148	321	-6.68	1.73	12	0.00	-588.00	2277.00	6910	20230405	-43.13	2745	20231026	43.17	5800	-32.24	20240110	3870	1.55	20240305	6910	-43.13	20230405	2745	43.17	20231026	0.86	N	331920	500	40 억	64000	N	N	N	N
90	20240314	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-15	5	-0.38	33253710	8422	172.62	3905	4050	3890	5120	2765	3945	3948.43	0.79	-1128	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	321	-6.68	1.73	12	0.10	-588.00	2277.00	6910	20230405	-43.13	2745	20231026	43.17	5800	-32.24	20240110	3870	1.55	20240305	6910	-43.13	20230405	2745	43.17	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
91	20240314	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	35	2	0.89	30828900	7805	159.97	3905	4050	3890	5120	2765	3945	3949.89	0.79	-1128	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	325	-6.77	1.75	12	0.10	-588.00	2277.00	6910	20230405	-42.40	2745	20231026	44.99	5800	-31.38	20240110	3870	2.84	20240305	6910	-42.40	20230405	2745	44.99	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
92	20240314	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	25	2	0.63	26289105	6664	136.59	3905	4050	3890	5120	2765	3945	3944.94	0.79	-1116	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	324	-6.75	1.74	12	0.08	-588.00	2277.00	6910	20230405	-42.55	2745	20231026	44.63	5800	-31.55	20240110	3870	2.58	20240305	6910	-42.55	20230405	2745	44.63	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
93	20240314	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	25	2	0.63	22045270	5595	114.68	3905	4050	3890	5120	2765	3945	3940.17	0.79	-1062	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	324	-6.75	1.74	12	0.07	-588.00	2277.00	6910	20230405	-42.55	2745	20231026	44.63	5800	-31.55	20240110	3870	2.58	20240305	6910	-42.55	20230405	2745	44.63	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
94	20240314	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	15	2	0.38	17979105	4570	93.67	3905	4050	3890	5120	2765	3945	3934.16	0.79	-1015	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	323	-6.73	1.74	12	0.06	-588.00	2277.00	6910	20230405	-42.69	2745	20231026	44.26	5800	-31.72	20240110	3870	2.33	20240305	6910	-42.69	20230405	2745	44.26	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
95	20240314	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-30	5	-0.76	16260360	4137	84.79	3905	4050	3890	5120	2765	3945	3930.47	0.79	-890	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	320	-6.66	1.72	12	0.05	-588.00	2277.00	6910	20230405	-43.34	2745	20231026	42.62	5800	-32.50	20240110	3870	1.16	20240305	6910	-43.34	20230405	2745	42.62	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
96	20240314	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-20	5	-0.51	11366430	2897	59.38	3905	4050	3890	5120	2765	3945	3923.52	0.79	-671	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	320	-6.68	1.72	12	0.04	-588.00	2277.00	6910	20230405	-43.20	2745	20231026	42.99	5800	-32.33	20240110	3870	1.42	20240305	6910	-43.20	20230405	2745	42.99	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
97	20240314	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-25	5	-0.63	2827790	724	14.84	3905	3935	3905	5120	2765	3945	3905.79	0.79	-15	4101	4022	3976	3897	3851	4000	3875	41	1175	500	2600	5	1	8164148	320	-6.67	1.72	12	0.01	-588.00	2277.00	6910	20230405	-43.27	2745	20231026	42.81	5800	-32.41	20240110	3870	1.29	20240305	6910	-43.27	20230405	2745	42.81	20231026	0.86	N	331920	500	40 억	64904	N	N	N	N
98	20240313	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-50	5	-1.25	19282600	4879	47.62	4055	4055	3930	5190	2800	3995	3952.16	0.81	-1220	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	322	-6.71	1.73	12	0.06	-588.00	2277.00	6910	20230405	-42.91	2745	20231026	43.72	5800	-31.98	20240110	3870	1.94	20240305	6910	-42.91	20230405	2745	43.72	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
99	20240313	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-50	5	-1.25	15807305	3998	39.02	4055	4055	3930	5190	2800	3995	3953.80	0.81	-1118	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	322	-6.71	1.73	12	0.05	-588.00	2277.00	6910	20230405	-42.91	2745	20231026	43.72	5800	-31.98	20240110	3870	1.94	20240305	6910	-42.91	20230405	2745	43.72	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
100	20240313	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-50	5	-1.25	13097845	3312	32.32	4055	4055	3930	5190	2800	3995	3954.66	0.81	-1082	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	322	-6.71	1.73	12	0.04	-588.00	2277.00	6910	20230405	-42.91	2745	20231026	43.72	5800	-31.98	20240110	3870	1.94	20240305	6910	-42.91	20230405	2745	43.72	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
101	20240313	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-45	5	-1.13	11838030	2993	29.21	4055	4055	3930	5190	2800	3995	3955.24	0.81	-1035	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	322	-6.72	1.73	12	0.04	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
102	20240313	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-45	5	-1.13	7244120	1830	17.86	4055	4055	3930	5190	2800	3995	3958.54	0.81	-877	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	322	-6.72	1.73	12	0.02	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
103	20240313	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-40	5	-1.00	7026420	1775	17.32	4055	4055	3930	5190	2800	3995	3958.55	0.81	-858	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	323	-6.73	1.74	12	0.02	-588.00	2277.00	6910	20230405	-42.76	2745	20231026	44.08	5800	-31.81	20240110	3870	2.20	20240305	6910	-42.76	20230405	2745	44.08	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
104	20240313	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-35	5	-0.88	5231620	1321	12.89	4055	4055	3930	5190	2800	3995	3960.35	0.81	-838	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	323	-6.73	1.74	12	0.02	-588.00	2277.00	6910	20230405	-42.69	2745	20231026	44.26	5800	-31.72	20240110	3870	2.33	20240305	6910	-42.69	20230405	2745	44.26	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
105	20240313	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-65	5	-1.63	430420	109	1.06	4055	4055	3930	5190	2800	3995	3948.81	0.81	8	4065	4030	3975	3940	3885	4047	3957	41	1195	500	2630	5	1	8164148	321	-6.68	1.73	12	0.00	-588.00	2277.00	6910	20230405	-43.13	2745	20231026	43.17	5800	-32.24	20240110	3870	1.55	20240305	6910	-43.13	20230405	2745	43.17	20231026	0.89	N	331920	500	40 억	66051	N	N	N	N
106	20240312	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	15	2	0.38	40657395	10245	133.52	3980	4010	3920	5170	2790	3980	3968.51	0.80	476	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	326	-6.79	1.75	12	0.13	-588.00	2277.00	6910	20230405	-42.19	2745	20231026	45.54	5800	-31.12	20240110	3870	3.23	20240305	6910	-42.19	20230405	2745	45.54	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
107	20240312	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-10	5	-0.25	37165030	9366	122.06	3980	4010	3920	5170	2790	3980	3968.08	0.80	452	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	324	-6.75	1.74	12	0.11	-588.00	2277.00	6910	20230405	-42.55	2745	20231026	44.63	5800	-31.55	20240110	3870	2.58	20240305	6910	-42.55	20230405	2745	44.63	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
108	20240312	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	0	3	0.00	33563770	8454	110.18	3980	4010	3920	5170	2790	3980	3970.16	0.80	176	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	325	-6.77	1.75	12	0.10	-588.00	2277.00	6910	20230405	-42.40	2745	20231026	44.99	5800	-31.38	20240110	3870	2.84	20240305	6910	-42.40	20230405	2745	44.99	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
109	20240312	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	20	2	0.50	33110430	8340	108.69	3980	4010	3920	5170	2790	3980	3970.08	0.80	190	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	327	-6.80	1.76	12	0.10	-588.00	2277.00	6910	20230405	-42.11	2745	20231026	45.72	5800	-31.03	20240110	3870	3.36	20240305	6910	-42.11	20230405	2745	45.72	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
110	20240312	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-5	5	-0.13	31601495	7962	103.77	3980	4010	3920	5170	2790	3980	3969.04	0.80	226	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	325	-6.76	1.75	12	0.10	-588.00	2277.00	6910	20230405	-42.47	2745	20231026	44.81	5800	-31.47	20240110	3870	2.71	20240305	6910	-42.47	20230405	2745	44.81	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
111	20240312	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	20	2	0.50	14600165	3666	47.78	3980	4000	3975	5170	2790	3980	3982.59	0.80	210	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	327	-6.80	1.76	12	0.04	-588.00	2277.00	6910	20230405	-42.11	2745	20231026	45.72	5800	-31.03	20240110	3870	3.36	20240305	6910	-42.11	20230405	2745	45.72	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
112	20240312	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-5	5	-0.13	12824070	3221	41.98	3980	4000	3975	5170	2790	3980	3981.39	0.80	-118	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	325	-6.76	1.75	12	0.04	-588.00	2277.00	6910	20230405	-42.47	2745	20231026	44.81	5800	-31.47	20240110	3870	2.71	20240305	6910	-42.47	20230405	2745	44.81	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
113	20240312	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	15	2	0.38	2294530	576	7.51	3980	3995	3980	5170	2790	3980	3983.56	0.80	31	4033	4006	3983	3956	3933	3995	3945	41	1190	500	2620	5	1	8164148	326	-6.79	1.75	12	0.01	-588.00	2277.00	6910	20230405	-42.19	2745	20231026	45.54	5800	-31.12	20240110	3870	3.23	20240305	6910	-42.19	20230405	2745	45.54	20231026	0.90	N	331920	500	40 억	65484	N	N	N	N
114	20240311	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-15	5	-0.38	30533845	7673	50.04	3995	4010	3960	5190	2800	3995	3979.39	0.79	621	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	325	-6.77	1.75	12	0.09	-588.00	2277.00	6910	20230405	-42.40	2745	20231026	44.99	5800	-31.38	20240110	3870	2.84	20240305	6910	-42.40	20230405	2745	44.99	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
115	20240311	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-10	5	-0.25	29363705	7379	48.12	3995	4010	3960	5190	2800	3995	3979.36	0.79	610	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	325	-6.78	1.75	12	0.09	-588.00	2277.00	6910	20230405	-42.33	2745	20231026	45.17	5800	-31.29	20240110	3870	2.97	20240305	6910	-42.33	20230405	2745	45.17	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
116	20240311	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	0	3	0.00	27813320	6991	45.59	3995	4010	3960	5190	2800	3995	3978.45	0.79	647	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	326	-6.79	1.75	12	0.09	-588.00	2277.00	6910	20230405	-42.19	2745	20231026	45.54	5800	-31.12	20240110	3870	3.23	20240305	6910	-42.19	20230405	2745	45.54	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
117	20240311	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	10	2	0.25	25279025	6356	41.45	3995	4010	3960	5190	2800	3995	3977.19	0.79	710	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	327	-6.81	1.76	12	0.08	-588.00	2277.00	6910	20230405	-42.04	2745	20231026	45.90	5800	-30.95	20240110	3870	3.49	20240305	6910	-42.04	20230405	2745	45.90	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
118	20240311	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	10	2	0.25	24682355	6207	40.48	3995	4010	3960	5190	2800	3995	3976.54	0.79	713	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	327	-6.81	1.76	12	0.08	-588.00	2277.00	6910	20230405	-42.04	2745	20231026	45.90	5800	-30.95	20240110	3870	3.49	20240305	6910	-42.04	20230405	2745	45.90	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
119	20240311	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-5	5	-0.13	21960950	5525	36.03	3995	4010	3960	5190	2800	3995	3974.83	0.79	698	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	326	-6.79	1.75	12	0.07	-588.00	2277.00	6910	20230405	-42.26	2745	20231026	45.36	5800	-31.21	20240110	3870	3.10	20240305	6910	-42.26	20230405	2745	45.36	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
120	20240311	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-30	5	-0.75	20960455	5273	34.39	3995	4010	3960	5190	2800	3995	3975.05	0.79	448	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	324	-6.74	1.74	12	0.06	-588.00	2277.00	6910	20230405	-42.62	2745	20231026	44.44	5800	-31.64	20240110	3870	2.45	20240305	6910	-42.62	20230405	2745	44.44	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
121	20240311	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-5	5	-0.13	1769000	443	2.89	3995	4000	3980	5190	2800	3995	3993.23	0.79	-247	4125	4060	3980	3915	3835	4020	3875	41	1195	500	2630	5	1	8164148	326	-6.79	1.75	12	0.01	-588.00	2277.00	6910	20230405	-42.26	2745	20231026	45.36	5800	-31.21	20240110	3870	3.10	20240305	6910	-42.26	20230405	2745	45.36	20231026	0.88	N	331920	500	40 억	64786	N	N	N	N
122	20240308	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-30	5	-0.75	60575715	15323	89.66	4000	4045	3900	5230	2820	4025	3953.25	0.81	-1445	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	326	-6.79	1.75	12	0.19	-588.00	2277.00	6910	20230405	-42.19	2745	20231026	45.54	5800	-31.12	20240110	3870	3.23	20240305	6910	-42.19	20230405	2745	45.54	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
123	20240308	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-50	5	-1.24	54041795	13657	79.91	4000	4045	3900	5230	2820	4025	3957.08	0.81	-1845	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	325	-6.76	1.75	12	0.17	-588.00	2277.00	6910	20230405	-42.47	2745	20231026	44.81	5800	-31.47	20240110	3870	2.71	20240305	6910	-42.47	20230405	2745	44.81	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
124	20240308	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-85	5	-2.11	40618655	10266	60.07	4000	4045	3900	5230	2820	4025	3956.62	0.81	-1704	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	322	-6.70	1.73	12	0.13	-588.00	2277.00	6910	20230405	-42.98	2745	20231026	43.53	5800	-32.07	20240110	3870	1.81	20240305	6910	-42.98	20230405	2745	43.53	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
125	20240308	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-75	5	-1.86	35449010	8952	52.38	4000	4045	3900	5230	2820	4025	3959.90	0.81	-1781	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	322	-6.72	1.73	12	0.11	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
126	20240308	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-90	5	-2.24	33841800	8544	49.99	4000	4045	3900	5230	2820	4025	3960.88	0.81	-1745	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	321	-6.69	1.73	12	0.10	-588.00	2277.00	6910	20230405	-43.05	2745	20231026	43.35	5800	-32.16	20240110	3870	1.68	20240305	6910	-43.05	20230405	2745	43.35	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
127	20240308	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-25	5	-0.62	15592965	3895	22.79	4000	4045	3970	5230	2820	4025	4003.33	0.81	-3398	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	327	-6.80	1.76	12	0.05	-588.00	2277.00	6910	20230405	-42.11	2745	20231026	45.72	5800	-31.03	20240110	3870	3.36	20240305	6910	-42.11	20230405	2745	45.72	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
128	20240308	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	0	3	0.00	15019495	3752	21.95	4000	4045	3970	5230	2820	4025	4003.06	0.81	-3331	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	329	-6.85	1.77	12	0.05	-588.00	2277.00	6910	20230405	-41.75	2745	20231026	46.63	5800	-30.60	20240110	3870	4.01	20240305	6910	-41.75	20230405	2745	46.63	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
129	20240308	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	0	3	0.00	2345880	584	3.42	4000	4030	3985	5230	2820	4025	4016.92	0.81	-204	4225	4125	4000	3900	3775	4062	3837	41	1205	500	2650	5	1	8164148	329	-6.85	1.77	12	0.01	-588.00	2277.00	6910	20230405	-41.75	2745	20231026	46.63	5800	-30.60	20240110	3870	4.01	20240305	6910	-41.75	20230405	2745	46.63	20231026	0.98	N	331920	500	40 억	65983	N	N	N	N
130	20240307	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-5	5	-0.12	67097645	17091	60.84	4100	4100	3875	5230	2825	4030	3925.91	0.81	-255	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	329	-6.85	1.77	12	0.21	-588.00	2277.00	6910	20230405	-41.75	2745	20231026	46.63	5800	-30.60	20240110	3870	4.01	20240305	6910	-41.75	20230405	2745	46.63	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
131	20240307	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-110	5	-2.73	64972230	16559	58.94	4100	4100	3875	5230	2825	4030	3923.68	0.81	-189	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	320	-6.67	1.72	12	0.20	-588.00	2277.00	6910	20230405	-43.27	2745	20231026	42.81	5800	-32.41	20240110	3870	1.29	20240305	6910	-43.27	20230405	2745	42.81	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
132	20240307	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-140	5	-3.47	54903210	13969	49.72	4100	4100	3875	5230	2825	4030	3930.36	0.81	-1103	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	318	-6.62	1.71	12	0.17	-588.00	2277.00	6910	20230405	-43.70	2745	20231026	41.71	5800	-32.93	20240110	3870	0.52	20240305	6910	-43.70	20230405	2745	41.71	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
133	20240307	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-55	5	-1.36	42300940	10760	38.30	4100	4100	3875	5230	2825	4030	3931.31	0.81	-649	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	325	-6.76	1.75	12	0.13	-588.00	2277.00	6910	20230405	-42.47	2745	20231026	44.81	5800	-31.47	20240110	3870	2.71	20240305	6910	-42.47	20230405	2745	44.81	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
134	20240307	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-70	5	-1.74	39022060	9934	35.36	4100	4100	3875	5230	2825	4030	3928.13	0.81	-493	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	323	-6.73	1.74	12	0.12	-588.00	2277.00	6910	20230405	-42.69	2745	20231026	44.26	5800	-31.72	20240110	3870	2.33	20240305	6910	-42.69	20230405	2745	44.26	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
135	20240307	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-130	5	-3.23	29675285	7539	26.83	4100	4100	3900	5230	2825	4030	3936.24	0.81	-167	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	318	-6.63	1.71	12	0.09	-588.00	2277.00	6910	20230405	-43.56	2745	20231026	42.08	5800	-32.76	20240110	3870	0.78	20240305	6910	-43.56	20230405	2745	42.08	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
136	20240307	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-95	5	-2.36	12212940	3069	10.92	4100	4100	3905	5230	2825	4030	3979.45	0.81	-244	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	321	-6.69	1.73	12	0.04	-588.00	2277.00	6910	20230405	-43.05	2745	20231026	43.35	5800	-32.16	20240110	3870	1.68	20240305	6910	-43.05	20230405	2745	43.35	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
137	20240307	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	5	2	0.12	944580	234	0.83	4100	4100	4035	5230	2825	4030	4036.67	0.81	2	4140	4085	4000	3945	3860	4112	3972	41	1200	500	2650	5	1	8164148	329	-6.86	1.77	12	0.00	-588.00	2277.00	6910	20230405	-41.61	2745	20231026	46.99	5800	-30.43	20240110	3870	4.26	20240305	6910	-41.61	20230405	2745	46.99	20231026	0.89	N	331920	500	40 억	66071	N	N	N	N
138	20240306	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	100	2	2.54	111760140	28086	95.65	3960	4055	3915	5100	2755	3930	3979.21	0.71	7717	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	329	-6.85	1.77	12	0.34	-588.00	2277.00	6910	20230405	-41.68	2745	20231026	46.81	5800	-30.52	20240110	3870	4.13	20240305	6910	-41.68	20230405	2745	46.81	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
139	20240306	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	75	2	1.91	111252355	27960	95.22	3960	4055	3915	5100	2755	3930	3978.98	0.71	7717	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	327	-6.81	1.76	12	0.34	-588.00	2277.00	6910	20230405	-42.04	2745	20231026	45.90	5800	-30.95	20240110	3870	3.49	20240305	6910	-42.04	20230405	2745	45.90	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
140	20240306	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	120	2	3.05	98572765	24808	84.48	3960	4055	3915	5100	2755	3930	3973.43	0.71	7712	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	331	-6.89	1.78	12	0.30	-588.00	2277.00	6910	20230405	-41.39	2745	20231026	47.54	5800	-30.17	20240110	3870	4.65	20240305	6910	-41.39	20230405	2745	47.54	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
141	20240306	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	35	2	0.89	61428650	15535	52.90	3960	4010	3915	5100	2755	3930	3954.21	0.71	-189	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	324	-6.74	1.74	12	0.19	-588.00	2277.00	6910	20230405	-42.62	2745	20231026	44.44	5800	-31.64	20240110	3870	2.45	20240305	6910	-42.62	20230405	2745	44.44	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
142	20240306	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	20	2	0.51	42059555	10624	36.18	3960	4010	3915	5100	2755	3930	3958.92	0.71	-46	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	322	-6.72	1.73	12	0.13	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
143	20240306	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	60	2	1.53	25899735	6514	22.18	3960	4010	3915	5100	2755	3930	3976.01	0.71	-32	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	326	-6.79	1.75	12	0.08	-588.00	2277.00	6910	20230405	-42.26	2745	20231026	45.36	5800	-31.21	20240110	3870	3.10	20240305	6910	-42.26	20230405	2745	45.36	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
144	20240306	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	70	2	1.78	22399975	5630	19.17	3960	4010	3915	5100	2755	3930	3978.68	0.71	-143	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	327	-6.80	1.76	12	0.07	-588.00	2277.00	6910	20230405	-42.11	2745	20231026	45.72	5800	-31.03	20240110	3870	3.36	20240305	6910	-42.11	20230405	2745	45.72	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
145	20240306	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	20	2	0.51	1672430	423	1.44	3960	3960	3915	5100	2755	3930	3953.74	0.71	-203	4170	4050	3960	3840	3750	4005	3795	41	1170	500	2590	5	1	8164148	322	-6.72	1.73	12	0.01	-588.00	2277.00	6910	20230405	-42.84	2745	20231026	43.90	5800	-31.90	20240110	3870	2.07	20240305	6910	-42.84	20230405	2745	43.90	20231026	0.91	N	331920	500	40 억	58304	N	N	N	N
146	20240305	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-85	5	-2.12	115113070	29363	321.61	4015	4080	3870	5210	2815	4015	3920.34	0.73	-1715	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	321	-6.68	1.73	12	0.36	-588.00	2277.00	6910	20230405	-43.13	2745	20231026	43.17	5800	-32.24	20240110	3870	1.55	20240305	6910	-43.13	20230405	2745	43.17	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
147	20240305	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-115	5	-2.86	101697170	25933	284.04	4015	4080	3870	5210	2815	4015	3921.54	0.73	-294	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	318	-6.63	1.71	12	0.32	-588.00	2277.00	6910	20230405	-43.56	2745	20231026	42.08	5800	-32.76	20240110	3870	0.78	20240305	6910	-43.56	20230405	2745	42.08	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
148	20240305	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-130	5	-3.24	95137770	24244	265.54	4015	4080	3870	5210	2815	4015	3924.18	0.73	-72	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	317	-6.61	1.71	12	0.30	-588.00	2277.00	6910	20230405	-43.78	2745	20231026	41.53	5800	-33.02	20240110	3870	0.39	20240305	6910	-43.78	20230405	2745	41.53	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
149	20240305	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-110	5	-2.74	91502960	23310	255.31	4015	4080	3870	5210	2815	4015	3925.48	0.73	-22	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	319	-6.64	1.71	12	0.29	-588.00	2277.00	6910	20230405	-43.49	2745	20231026	42.26	5800	-32.67	20240110	3870	0.90	20240305	6910	-43.49	20230405	2745	42.26	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
150	20240305	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-95	5	-2.37	85464220	21762	238.36	4015	4080	3870	5210	2815	4015	3927.22	0.73	85	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	320	-6.67	1.72	12	0.27	-588.00	2277.00	6910	20230405	-43.27	2745	20231026	42.81	5800	-32.41	20240110	3870	1.29	20240305	6910	-43.27	20230405	2745	42.81	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
151	20240305	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-110	5	-2.74	80994940	20614	225.78	4015	4080	3870	5210	2815	4015	3929.12	0.73	126	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	319	-6.64	1.71	12	0.25	-588.00	2277.00	6910	20230405	-43.49	2745	20231026	42.26	5800	-32.67	20240110	3870	0.90	20240305	6910	-43.49	20230405	2745	42.26	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
152	20240305	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-80	5	-1.99	38775580	9798	107.32	4015	4080	3925	5210	2815	4015	3957.50	0.73	-887	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	321	-6.69	1.73	12	0.12	-588.00	2277.00	6910	20230405	-43.05	2745	20231026	43.35	5800	-32.16	20240110	3925	0.25	20240305	6910	-43.05	20230405	2745	43.35	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
153	20240305	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-5	5	-0.12	1710535	426	4.67	4015	4080	4010	5210	2815	4015	4015.34	0.73	-26	4135	4075	4040	3980	3945	4057	3962	41	1195	500	2640	5	1	8164148	327	-6.82	1.76	12	0.01	-588.00	2277.00	6910	20230405	-41.97	2745	20231026	46.08	5800	-30.86	20240110	3955	1.39	20240202	6910	-41.97	20230405	2745	46.08	20231026	0.90	N	331920	500	40 억	59770	N	N	N	N
154	20240304	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-65	5	-1.59	36921735	9130	98.84	4100	4100	4005	5300	2860	4080	4044.04	0.75	-1648	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	328	-6.83	1.76	12	0.11	-588.00	2277.00	6910	20230405	-41.90	2745	20231026	46.27	5800	-30.78	20240110	3955	1.52	20240202	6910	-41.90	20230405	2745	46.27	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
155	20240304	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-70	5	-1.72	32475190	8022	86.85	4100	4100	4010	5300	2860	4080	4048.27	0.75	-1526	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	327	-6.82	1.76	12	0.10	-588.00	2277.00	6910	20230405	-41.97	2745	20231026	46.08	5800	-30.86	20240110	3955	1.39	20240202	6910	-41.97	20230405	2745	46.08	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
156	20240304	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-40	5	-0.98	27536305	6794	73.55	4100	4100	4010	5300	2860	4080	4053.03	0.75	-955	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	330	-6.87	1.77	12	0.08	-588.00	2277.00	6910	20230405	-41.53	2745	20231026	47.18	5800	-30.34	20240110	3955	2.15	20240202	6910	-41.53	20230405	2745	47.18	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
157	20240304	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-65	5	-1.59	26996890	6660	72.10	4100	4100	4010	5300	2860	4080	4053.59	0.75	-887	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	328	-6.83	1.76	12	0.08	-588.00	2277.00	6910	20230405	-41.90	2745	20231026	46.27	5800	-30.78	20240110	3955	1.52	20240202	6910	-41.90	20230405	2745	46.27	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
158	20240304	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-55	5	-1.35	22378330	5511	59.66	4100	4100	4020	5300	2860	4080	4060.67	0.75	-670	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	329	-6.85	1.77	12	0.07	-588.00	2277.00	6910	20230405	-41.75	2745	20231026	46.63	5800	-30.60	20240110	3955	1.77	20240202	6910	-41.75	20230405	2745	46.63	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
159	20240304	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-40	5	-0.98	19679760	4842	52.42	4100	4100	4025	5300	2860	4080	4064.39	0.75	-290	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	330	-6.87	1.77	12	0.06	-588.00	2277.00	6910	20230405	-41.53	2745	20231026	47.18	5800	-30.34	20240110	3955	2.15	20240202	6910	-41.53	20230405	2745	47.18	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
160	20240304	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-15	5	-0.37	5253960	1285	13.91	4100	4100	4060	5300	2860	4080	4088.68	0.75	-529	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	332	-6.91	1.79	12	0.02	-588.00	2277.00	6910	20230405	-41.17	2745	20231026	48.09	5800	-29.91	20240110	3955	2.78	20240202	6910	-41.17	20230405	2745	48.09	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N
161	20240304	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	0	3	0.00	4468645	1092	11.82	4100	4100	4080	5300	2860	4080	4092.17	0.75	-458	4126	4102	4056	4032	3986	4115	4045	41	1220	500	2690	5	1	8164148	333	-6.94	1.79	12	0.01	-588.00	2277.00	6910	20230405	-40.96	2745	20231026	48.63	5800	-29.66	20240110	3955	3.16	20240202	6910	-40.96	20230405	2745	48.63	20231026	0.85	N	331920	500	40 억	61329	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History