KissMeData/179530/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 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	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-5	5	-0.17	22379125	7466	52.34	3005	3015	2975	3905	2105	3005	2997.47	3.21	247	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	274	-9.58	2.05	12	0.08	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
3	20240329	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-25	5	-0.83	20375130	6798	47.66	3005	3015	2975	3905	2105	3005	2997.22	3.21	249	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	272	-9.52	2.03	12	0.07	-313.00	1465.00	5680	20230914	-47.54	2820	20240229	5.67	4850	-38.56	20240104	2820	5.67	20240229	5680	-47.54	20230914	2820	5.67	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
4	20240329	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-5	5	-0.17	17819315	5941	41.65	3005	3015	2975	3905	2105	3005	2999.38	3.21	243	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	274	-9.58	2.05	12	0.06	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
5	20240329	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	0	3	0.00	14314490	4765	33.41	3005	3015	2995	3905	2105	3005	3004.09	3.21	167	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	275	-9.60	2.05	12	0.05	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
6	20240329	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	0	3	0.00	14094800	4692	32.89	3005	3015	2995	3905	2105	3005	3004.01	3.21	169	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	275	-9.60	2.05	12	0.05	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
7	20240329	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	5	2	0.17	11693010	3892	27.29	3005	3015	2995	3905	2105	3005	3004.37	3.21	737	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	275	-9.62	2.05	12	0.04	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
8	20240329	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	10	2	0.33	8977860	2989	20.95	3005	3015	2995	3905	2105	3005	3003.63	3.21	679	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	276	-9.63	2.06	12	0.03	-313.00	1465.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
9	20240329	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-10	5	-0.33	1850260	617	4.33	3005	3005	2995	3905	2105	3005	2998.80	3.21	-254	3055	3030	2995	2970	2935	3042	2982	46	900	500	2040	5	1	9140444	274	-9.57	2.04	12	0.01	-313.00	1465.00	5680	20230914	-47.27	2820	20240229	6.21	4850	-38.25	20240104	2820	6.21	20240229	5680	-47.27	20230914	2820	6.21	20240229	1.66	N	179530	500	45 억	293353	N	N	N	N
10	20240328	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-5	5	-0.17	42593225	14264	71.16	2970	3020	2960	3910	2110	3010	2986.06	3.18	2679	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	275	-9.60	2.05	12	0.16	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
11	20240328	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-25	5	-0.83	41377320	13858	69.14	2970	3020	2960	3910	2110	3010	2985.81	3.18	2642	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	273	-9.54	2.04	12	0.15	-313.00	1465.00	5680	20230914	-47.45	2820	20240229	5.85	4850	-38.45	20240104	2820	5.85	20240229	5680	-47.45	20230914	2820	5.85	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
12	20240328	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-20	5	-0.66	40590645	13595	67.83	2970	3020	2960	3910	2110	3010	2985.70	3.18	2544	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	273	-9.55	2.04	12	0.15	-313.00	1465.00	5680	20230914	-47.36	2820	20240229	6.03	4850	-38.35	20240104	2820	6.03	20240229	5680	-47.36	20230914	2820	6.03	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
13	20240328	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	36406690	12194	60.84	2970	3020	2960	3910	2110	3010	2985.62	3.18	2605	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	275	-9.62	2.05	12	0.13	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
14	20240328	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	10	2	0.33	32796725	10988	54.82	2970	3020	2960	3910	2110	3010	2984.78	3.18	2513	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	276	-9.65	2.06	12	0.12	-313.00	1465.00	5680	20230914	-46.83	2820	20240229	7.09	4850	-37.73	20240104	2820	7.09	20240229	5680	-46.83	20230914	2820	7.09	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
15	20240328	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-10	5	-0.33	31361635	10512	52.44	2970	3010	2960	3910	2110	3010	2983.41	3.18	2509	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	274	-9.58	2.05	12	0.12	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
16	20240328	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-10	5	-0.33	23146735	7774	38.78	2970	3005	2960	3910	2110	3010	2977.45	3.18	1318	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	274	-9.58	2.05	12	0.09	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
17	20240328	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-15	5	-0.50	17041630	5735	28.61	2970	2995	2960	3910	2110	3010	2971.51	3.18	946	3056	3032	2991	2967	2926	3012	2947	46	900	500	2040	5	1	9140444	274	-9.57	2.04	12	0.06	-313.00	1465.00	5680	20230914	-47.27	2820	20240229	6.21	4850	-38.25	20240104	2820	6.21	20240229	5680	-47.27	20230914	2820	6.21	20240229	1.66	N	179530	500	45 억	290674	N	N	N	N
18	20240327	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-5	5	-0.17	59815155	20040	206.07	3015	3015	2950	3915	2115	3015	2984.79	3.21	-3133	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	275	-9.62	2.05	12	0.22	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
19	20240327	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-10	5	-0.33	58135860	19482	200.33	3015	3015	2950	3915	2115	3015	2984.08	3.21	-3115	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	275	-9.60	2.05	12	0.21	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
20	20240327	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-10	5	-0.33	56865960	19060	195.99	3015	3015	2950	3915	2115	3015	2983.52	3.21	-3113	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	275	-9.60	2.05	12	0.21	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
21	20240327	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-5	5	-0.17	53474865	17930	184.37	3015	3015	2950	3915	2115	3015	2982.42	3.21	-3247	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	275	-9.62	2.05	12	0.20	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
22	20240327	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-5	5	-0.17	45339410	15222	156.52	3015	3015	2950	3915	2115	3015	2978.54	3.21	-1045	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	275	-9.62	2.05	12	0.17	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
23	20240327	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-15	5	-0.50	32159965	10834	111.40	3015	3015	2950	3915	2115	3015	2968.43	3.21	-823	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	274	-9.58	2.05	12	0.12	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
24	20240327	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-30	5	-1.00	31869480	10737	110.41	3015	3015	2950	3915	2115	3015	2968.19	3.21	-798	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	273	-9.54	2.04	12	0.12	-313.00	1465.00	5680	20230914	-47.45	2820	20240229	5.85	4850	-38.45	20240104	2820	5.85	20240229	5680	-47.45	20230914	2820	5.85	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
25	20240327	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-5	5	-0.17	1583360	526	5.41	3015	3015	3010	3915	2115	3015	3010.19	3.21	-4	3061	3037	3016	2992	2971	3027	2982	46	900	500	2050	5	1	9140444	275	-9.62	2.05	12	0.01	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	293807	N	N	N	N
26	20240326	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-25	5	-0.82	29289935	9723	68.06	3040	3040	2995	3950	2130	3040	3012.44	3.21	98	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	276	-9.63	2.06	12	0.11	-313.00	1465.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
27	20240326	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-25	5	-0.82	25091100	8331	58.32	3040	3040	2995	3950	2130	3040	3011.78	3.21	99	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	276	-9.63	2.06	12	0.09	-313.00	1465.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
28	20240326	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-20	5	-0.66	22404090	7439	52.07	3040	3040	2995	3950	2130	3040	3011.71	3.21	105	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	276	-9.65	2.06	12	0.08	-313.00	1465.00	5680	20230914	-46.83	2820	20240229	7.09	4850	-37.73	20240104	2820	7.09	20240229	5680	-46.83	20230914	2820	7.09	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
29	20240326	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-20	5	-0.66	22325715	7413	51.89	3040	3040	2995	3950	2130	3040	3011.70	3.21	110	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	276	-9.65	2.06	12	0.08	-313.00	1465.00	5680	20230914	-46.83	2820	20240229	7.09	4850	-37.73	20240104	2820	7.09	20240229	5680	-46.83	20230914	2820	7.09	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
30	20240326	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-40	5	-1.32	17929580	5952	41.66	3040	3040	2995	3950	2130	3040	3012.36	3.21	85	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	274	-9.58	2.05	12	0.07	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
31	20240326	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-20	5	-0.66	14884070	4937	34.56	3040	3040	2995	3950	2130	3040	3014.80	3.21	85	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	276	-9.65	2.06	12	0.05	-313.00	1465.00	5680	20230914	-46.83	2820	20240229	7.09	4850	-37.73	20240104	2820	7.09	20240229	5680	-46.83	20230914	2820	7.09	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
32	20240326	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-45	5	-1.48	7913265	2620	18.34	3040	3040	2995	3950	2130	3040	3020.33	3.21	281	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	274	-9.57	2.04	12	0.03	-313.00	1465.00	5680	20230914	-47.27	2820	20240229	6.21	4850	-38.25	20240104	2820	6.21	20240229	5680	-47.27	20230914	2820	6.21	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
33	20240326	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-20	5	-0.66	2495515	821	5.75	3040	3040	3020	3950	2130	3040	3039.60	3.21	-23	3143	3091	3038	2986	2933	3117	3012	46	910	500	2060	5	1	9140444	276	-9.65	2.06	12	0.01	-313.00	1465.00	5680	20230914	-46.83	2820	20240229	7.09	4850	-37.73	20240104	2820	7.09	20240229	5680	-46.83	20230914	2820	7.09	20240229	1.63	N	179530	500	45 억	293709	N	N	N	N
34	20240325	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-5	5	-0.16	43174365	14286	73.09	2985	3090	2985	3955	2135	3045	3022.11	3.19	1787	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	278	-9.71	2.08	12	0.16	-313.00	1465.00	5680	20230914	-46.48	2820	20240229	7.80	4850	-37.32	20240104	2820	7.80	20240229	5680	-46.48	20230914	2820	7.80	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
35	20240325	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	5	2	0.16	40319215	13346	68.28	2985	3090	2985	3955	2135	3045	3021.03	3.19	1805	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	279	-9.74	2.08	12	0.15	-313.00	1465.00	5680	20230914	-46.30	2820	20240229	8.16	4850	-37.11	20240104	2820	8.16	20240229	5680	-46.30	20230914	2820	8.16	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
36	20240325	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	25	2	0.82	38945595	12897	65.98	2985	3090	2985	3955	2135	3045	3019.70	3.19	1810	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	281	-9.81	2.10	12	0.14	-313.00	1465.00	5680	20230914	-45.95	2820	20240229	8.87	4850	-36.70	20240104	2820	8.87	20240229	5680	-45.95	20230914	2820	8.87	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
37	20240325	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	5	2	0.16	35959835	11923	61.00	2985	3090	2985	3955	2135	3045	3015.95	3.19	1809	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	279	-9.74	2.08	12	0.13	-313.00	1465.00	5680	20230914	-46.30	2820	20240229	8.16	4850	-37.11	20240104	2820	8.16	20240229	5680	-46.30	20230914	2820	8.16	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
38	20240325	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-30	5	-0.99	26338195	8749	44.76	2985	3035	2985	3955	2135	3045	3010.34	3.19	1439	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	276	-9.63	2.06	12	0.10	-313.00	1465.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
39	20240325	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-15	5	-0.49	26214385	8708	44.55	2985	3035	2985	3955	2135	3045	3010.30	3.19	1421	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	277	-9.68	2.07	12	0.10	-313.00	1465.00	5680	20230914	-46.65	2820	20240229	7.45	4850	-37.53	20240104	2820	7.45	20240229	5680	-46.65	20230914	2820	7.45	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
40	20240325	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-20	5	-0.66	19148615	6371	32.59	2985	3035	2985	3955	2135	3045	3005.46	3.19	785	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	276	-9.66	2.06	12	0.07	-313.00	1465.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
41	20240325	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-40	5	-1.31	299780	100	0.51	2985	3005	2985	3955	2135	3045	2985.25	3.19	-1	3128	3086	3018	2976	2908	3100	2990	46	910	500	2070	5	1	9140444	275	-9.60	2.05	12	0.00	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.65	N	179530	500	45 억	291893	N	N	N	N
42	20240322	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-35	5	-1.14	58761270	19547	126.92	3045	3060	2950	4000	2160	3080	3006.14	3.21	-1877	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	278	10.25	1.72	12	0.21	297.00	1771.00	5680	20230914	-46.39	2820	20240229	7.98	4850	-37.22	20240104	2820	7.98	20240229	5680	-46.39	20230914	2820	7.98	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
43	20240322	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-55	5	-1.79	53356820	17768	115.37	3045	3060	2950	4000	2160	3080	3002.97	3.21	-1962	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	276	10.19	1.71	12	0.19	297.00	1771.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
44	20240322	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-65	5	-2.11	46242445	15396	99.97	3045	3060	2950	4000	2160	3080	3003.54	3.21	-1327	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	276	10.15	1.70	12	0.17	297.00	1771.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
45	20240322	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-65	5	-2.11	45194325	15048	97.71	3045	3060	2950	4000	2160	3080	3003.34	3.21	-1541	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	276	10.15	1.70	12	0.16	297.00	1771.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
46	20240322	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-70	5	-2.27	42420900	14126	91.72	3045	3060	2950	4000	2160	3080	3003.04	3.21	-1845	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	275	10.13	1.70	12	0.15	297.00	1771.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
47	20240322	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-80	5	-2.60	37912850	12626	81.98	3045	3060	2950	4000	2160	3080	3002.76	3.21	-677	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	274	10.10	1.69	12	0.14	297.00	1771.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
48	20240322	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-75	5	-2.44	28876235	9592	62.28	3045	3060	2995	4000	2160	3080	3010.45	3.21	-774	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	275	10.12	1.70	12	0.10	297.00	1771.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
49	20240322	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-80	5	-2.60	6437030	2137	13.88	3045	3060	3000	4000	2160	3080	3012.18	3.21	-244	3160	3120	3060	3020	2960	3140	3040	46	920	500	2090	5	1	9140444	274	10.10	1.69	12	0.02	297.00	1771.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.69	N	179530	500	45 억	293770	N	N	N	N
50	20240321	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	70	2	2.33	46626485	15231	30.68	3035	3100	3000	3910	2110	3010	3061.29	3.23	-1021	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	282	10.37	1.74	12	0.17	297.00	1771.00	5680	20230914	-45.77	2820	20240229	9.22	4850	-36.49	20240104	2820	9.22	20240229	5680	-45.77	20230914	2820	9.22	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
51	20240321	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	45	2	1.50	44414720	14506	29.22	3035	3100	3000	3910	2110	3010	3061.82	3.23	-976	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	279	10.29	1.73	12	0.16	297.00	1771.00	5680	20230914	-46.21	2820	20240229	8.33	4850	-37.01	20240104	2820	8.33	20240229	5680	-46.21	20230914	2820	8.33	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
52	20240321	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	55	2	1.83	42470950	13869	27.94	3035	3100	3000	3910	2110	3010	3062.29	3.23	-1026	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	280	10.32	1.73	12	0.15	297.00	1771.00	5680	20230914	-46.04	2820	20240229	8.69	4850	-36.80	20240104	2820	8.69	20240229	5680	-46.04	20230914	2820	8.69	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
53	20240321	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	55	2	1.83	33560105	10972	22.10	3035	3100	3000	3910	2110	3010	3058.70	3.23	-162	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	280	10.32	1.73	12	0.12	297.00	1771.00	5680	20230914	-46.04	2820	20240229	8.69	4850	-36.80	20240104	2820	8.69	20240229	5680	-46.04	20230914	2820	8.69	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
54	20240321	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	45	2	1.50	31104125	10169	20.49	3035	3100	3000	3910	2110	3010	3058.72	3.23	4	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	279	10.29	1.73	12	0.11	297.00	1771.00	5680	20230914	-46.21	2820	20240229	8.33	4850	-37.01	20240104	2820	8.33	20240229	5680	-46.21	20230914	2820	8.33	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
55	20240321	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	50	2	1.66	29286885	9571	19.28	3035	3100	3000	3910	2110	3010	3059.96	3.23	-124	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	280	10.30	1.73	12	0.10	297.00	1771.00	5680	20230914	-46.13	2820	20240229	8.51	4850	-36.91	20240104	2820	8.51	20240229	5680	-46.13	20230914	2820	8.51	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
56	20240321	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	65	2	2.16	25104015	8212	16.54	3035	3100	3000	3910	2110	3010	3056.99	3.23	-183	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	281	10.35	1.74	12	0.09	297.00	1771.00	5680	20230914	-45.86	2820	20240229	9.04	4850	-36.60	20240104	2820	9.04	20240229	5680	-45.86	20230914	2820	9.04	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
57	20240321	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	15	2	0.50	212170	70	0.14	3035	3050	3025	3910	2110	3010	3031.00	3.23	-36	3210	3110	3030	2930	2850	3160	2980	46	900	500	2040	5	1	9140444	276	10.19	1.71	12	0.00	297.00	1771.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.69	N	179530	500	45 억	294791	N	N	N	N
58	20240320	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	55	2	1.86	151795070	49637	266.04	2950	3130	2950	3840	2070	2955	3058.31	3.21	1694	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	275	10.13	1.70	12	0.54	297.00	1771.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
59	20240320	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	70	2	2.37	148561405	48563	260.28	2950	3130	2950	3840	2070	2955	3059.15	3.21	1659	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	276	10.19	1.71	12	0.53	297.00	1771.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
60	20240320	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	105	2	3.55	139217715	45477	243.74	2950	3130	2950	3840	2070	2955	3061.28	3.21	1434	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	280	10.30	1.73	12	0.50	297.00	1771.00	5680	20230914	-46.13	2820	20240229	8.51	4850	-36.91	20240104	2820	8.51	20240229	5680	-46.13	20230914	2820	8.51	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
61	20240320	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	160	2	5.41	120647560	39459	211.49	2950	3130	2950	3840	2070	2955	3057.54	3.21	2124	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	285	10.49	1.76	12	0.43	297.00	1771.00	5680	20230914	-45.16	2820	20240229	10.46	4850	-35.77	20240104	2820	10.46	20240229	5680	-45.16	20230914	2820	10.46	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
62	20240320	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	80	2	2.71	97030770	31795	170.41	2950	3105	2950	3840	2070	2955	3051.76	3.21	1820	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	277	10.22	1.71	12	0.35	297.00	1771.00	5680	20230914	-46.57	2820	20240229	7.62	4850	-37.42	20240104	2820	7.62	20240229	5680	-46.57	20230914	2820	7.62	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
63	20240320	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	95	2	3.21	95184590	31189	167.16	2950	3105	2950	3840	2070	2955	3051.86	3.21	2157	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	279	10.27	1.72	12	0.34	297.00	1771.00	5680	20230914	-46.30	2820	20240229	8.16	4850	-37.11	20240104	2820	8.16	20240229	5680	-46.30	20230914	2820	8.16	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
64	20240320	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	115	2	3.89	55015390	18111	97.07	2950	3080	2950	3840	2070	2955	3037.68	3.21	1494	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	281	10.34	1.73	12	0.20	297.00	1771.00	5680	20230914	-45.95	2820	20240229	8.87	4850	-36.70	20240104	2820	8.87	20240229	5680	-45.95	20230914	2820	8.87	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
65	20240320	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	80	2	2.71	16817550	5608	30.06	2950	3040	2950	3840	2070	2955	2998.85	3.21	2314	3035	2995	2960	2920	2885	2977	2902	46	885	500	2000	5	1	9140444	277	10.22	1.71	12	0.06	297.00	1771.00	5680	20230914	-46.57	2820	20240229	7.62	4850	-37.42	20240104	2820	7.62	20240229	5680	-46.57	20230914	2820	7.62	20240229	1.69	N	179530	500	45 억	293097	N	N	N	N
66	20240319	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-25	5	-0.84	55008105	18635	126.37	2980	3000	2925	3870	2090	2980	2951.87	3.23	-1954	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	270	9.95	1.67	12	0.20	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
67	20240319	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-35	5	-1.17	49632945	16812	114.01	2980	3000	2925	3870	2090	2980	2952.23	3.23	-1854	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	269	9.92	1.66	12	0.18	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
68	20240319	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-35	5	-1.17	46128485	15622	105.94	2980	3000	2925	3870	2090	2980	2952.79	3.23	-1683	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	269	9.92	1.66	12	0.17	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
69	20240319	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-35	5	-1.17	43521760	14737	99.94	2980	3000	2925	3870	2090	2980	2953.23	3.23	-1675	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	269	9.92	1.66	12	0.16	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
70	20240319	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	0	3	0.00	23390855	7886	53.48	2980	3000	2925	3870	2090	2980	2966.12	3.23	-1675	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	272	10.03	1.68	12	0.09	297.00	1771.00	5680	20230914	-47.54	2820	20240229	5.67	4850	-38.56	20240104	2820	5.67	20240229	5680	-47.54	20230914	2820	5.67	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
71	20240319	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-15	5	-0.50	18868520	6370	43.20	2980	3000	2925	3870	2090	2980	2962.09	3.23	-1122	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	271	9.98	1.67	12	0.07	297.00	1771.00	5680	20230914	-47.80	2820	20240229	5.14	4850	-38.87	20240104	2820	5.14	20240229	5680	-47.80	20230914	2820	5.14	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
72	20240319	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-55	5	-1.85	17493940	5904	40.04	2980	3000	2925	3870	2090	2980	2963.07	3.23	-909	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	267	9.85	1.65	12	0.06	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
73	20240319	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-25	5	-0.84	8335930	2807	19.04	2980	2980	2945	3870	2090	2980	2969.69	3.23	-332	3150	3065	2985	2900	2820	3107	2942	46	890	500	2020	5	1	9140444	270	9.95	1.67	12	0.03	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.69	N	179530	500	45 억	295051	N	N	N	N
74	20240318	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	15	2	0.51	43636510	14742	121.62	2965	3070	2905	3850	2080	2965	2960.01	3.23	-585	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	272	10.03	1.68	12	0.16	297.00	1771.00	5680	20230914	-47.54	2820	20240229	5.67	4850	-38.56	20240104	2820	5.67	20240229	5680	-47.54	20230914	2820	5.67	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
75	20240318	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-15	5	-0.51	39969675	13509	111.45	2965	3070	2905	3850	2080	2965	2958.74	3.23	-519	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	270	9.93	1.67	12	0.15	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
76	20240318	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-20	5	-0.67	25972360	8782	72.45	2965	3070	2905	3850	2080	2965	2957.45	3.23	502	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	269	9.92	1.66	12	0.10	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
77	20240318	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-30	5	-1.01	24779815	8378	69.12	2965	3070	2905	3850	2080	2965	2957.72	3.23	534	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	268	9.88	1.66	12	0.09	297.00	1771.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
78	20240318	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-25	5	-0.84	23047335	7789	64.26	2965	3070	2905	3850	2080	2965	2958.96	3.23	1034	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	269	9.90	1.66	12	0.09	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
79	20240318	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-45	5	-1.52	20892135	7054	58.20	2965	3070	2905	3850	2080	2965	2961.74	3.23	1443	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	267	9.83	1.65	12	0.08	297.00	1771.00	5680	20230914	-48.59	2820	20240229	3.55	4850	-39.79	20240104	2820	3.55	20240229	5680	-48.59	20230914	2820	3.55	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
80	20240318	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-55	5	-1.85	19394395	6541	53.96	2965	3070	2905	3850	2080	2965	2965.05	3.23	1476	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	266	9.80	1.64	12	0.07	297.00	1771.00	5680	20230914	-48.77	2820	20240229	3.19	4850	-40.00	20240104	2820	3.19	20240229	5680	-48.77	20230914	2820	3.19	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
81	20240318	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	0	3	0.00	6123410	2029	16.74	2965	3070	2945	3850	2080	2965	3017.94	3.23	-132	3055	3010	2945	2900	2835	2977	2867	46	885	500	2010	5	1	9140444	271	9.98	1.67	12	0.02	297.00	1771.00	5680	20230914	-47.80	2820	20240229	5.14	4850	-38.87	20240104	2820	5.14	20240229	5680	-47.80	20230914	2820	5.14	20240229	1.69	N	179530	500	45 억	295636	N	N	N	N
82	20240315	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	20	2	0.68	35347660	12111	62.59	2990	2990	2880	3825	2065	2945	2918.64	3.28	-4341	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	271	9.98	1.67	12	0.13	297.00	1771.00	5680	20230914	-47.80	2820	20240229	5.14	4850	-38.87	20240104	2820	5.14	20240229	5680	-47.80	20230914	2820	5.14	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
83	20240315	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-20	5	-0.68	32877015	11267	58.23	2990	2990	2880	3825	2065	2945	2917.99	3.28	-4447	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	267	9.85	1.65	12	0.12	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
84	20240315	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-20	5	-0.68	32544105	11153	57.64	2990	2990	2880	3825	2065	2945	2917.97	3.28	-4482	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	267	9.85	1.65	12	0.12	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
85	20240315	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-30	5	-1.02	24828180	8516	44.01	2990	2990	2880	3825	2065	2945	2915.47	3.28	-3805	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	266	9.81	1.65	12	0.09	297.00	1771.00	5680	20230914	-48.68	2820	20240229	3.37	4850	-39.90	20240104	2820	3.37	20240229	5680	-48.68	20230914	2820	3.37	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
86	20240315	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-25	5	-0.85	24822345	8514	44.00	2990	2990	2880	3825	2065	2945	2915.47	3.28	-3804	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	267	9.83	1.65	12	0.09	297.00	1771.00	5680	20230914	-48.59	2820	20240229	3.55	4850	-39.79	20240104	2820	3.55	20240229	5680	-48.59	20230914	2820	3.55	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
87	20240315	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-35	5	-1.19	23608340	8097	41.84	2990	2990	2880	3825	2065	2945	2915.69	3.28	-3422	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	266	9.80	1.64	12	0.09	297.00	1771.00	5680	20230914	-48.77	2820	20240229	3.19	4850	-40.00	20240104	2820	3.19	20240229	5680	-48.77	20230914	2820	3.19	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
88	20240315	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-40	5	-1.36	18427900	6312	32.62	2990	2990	2880	3825	2065	2945	2919.50	3.28	-2163	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	266	9.78	1.64	12	0.07	297.00	1771.00	5680	20230914	-48.86	2820	20240229	3.01	4850	-40.10	20240104	2820	3.01	20240229	5680	-48.86	20230914	2820	3.01	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
89	20240315	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-50	5	-1.70	8429850	2868	14.82	2990	2990	2880	3825	2065	2945	2939.28	3.28	-1800	3045	2995	2950	2900	2855	3020	2925	46	880	500	2000	5	1	9140444	265	9.75	1.63	12	0.03	297.00	1771.00	5680	20230914	-49.03	2820	20240229	2.66	4850	-40.31	20240104	2820	2.66	20240229	5680	-49.03	20230914	2820	2.66	20240229	1.70	N	179530	500	45 억	300118	N	N	N	N
90	20240314	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	5	2	0.17	56417590	19276	114.39	2940	3000	2905	3820	2060	2940	2926.83	3.28	493	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	269	9.92	1.66	12	0.21	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
91	20240314	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-5	5	-0.17	55732185	19042	113.00	2940	3000	2905	3820	2060	2940	2926.80	3.28	492	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	268	9.88	1.66	12	0.21	297.00	1771.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
92	20240314	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-35	5	-1.19	40420065	13779	81.77	2940	3000	2905	3820	2060	2940	2933.45	3.28	703	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	266	9.78	1.64	12	0.15	297.00	1771.00	5680	20230914	-48.86	2820	20240229	3.01	4850	-40.10	20240104	2820	3.01	20240229	5680	-48.86	20230914	2820	3.01	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
93	20240314	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-5	5	-0.17	21883620	7418	44.02	2940	3000	2925	3820	2060	2940	2950.07	3.28	1006	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	268	9.88	1.66	12	0.08	297.00	1771.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
94	20240314	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	0	3	0.00	21716130	7361	43.68	2940	3000	2925	3820	2060	2940	2950.16	3.28	1006	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	269	9.90	1.66	12	0.08	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
95	20240314	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	0	3	0.00	15521750	5262	31.23	2940	3000	2935	3820	2060	2940	2949.78	3.28	1071	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	269	9.90	1.66	12	0.06	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
96	20240314	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	10	2	0.34	13006235	4407	26.15	2940	3000	2935	3820	2060	2940	2951.27	3.28	1094	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	270	9.93	1.67	12	0.05	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
97	20240314	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-5	5	-0.17	8871635	3021	17.93	2940	2950	2935	3820	2060	2940	2936.66	3.28	1036	2986	2962	2931	2907	2876	2975	2920	46	880	500	1990	5	1	9140444	268	9.88	1.66	12	0.03	297.00	1771.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.69	N	179530	500	45 억	299632	N	N	N	N
98	20240313	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	15	2	0.51	49066690	16846	143.18	2925	2955	2900	3800	2050	2925	2912.66	3.29	-848	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	269	9.90	1.66	12	0.18	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
99	20240313	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	0	3	0.00	47147620	16191	137.61	2925	2955	2900	3800	2050	2925	2911.96	3.29	-861	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	267	9.85	1.65	12	0.18	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
100	20240313	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-5	5	-0.17	28921645	9919	84.30	2925	2955	2900	3800	2050	2925	2915.78	3.29	-718	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	267	9.83	1.65	12	0.11	297.00	1771.00	5680	20230914	-48.59	2820	20240229	3.55	4850	-39.79	20240104	2820	3.55	20240229	5680	-48.59	20230914	2820	3.55	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
101	20240313	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	20	2	0.68	9814435	3347	28.45	2925	2955	2920	3800	2050	2925	2932.31	3.29	-722	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	269	9.92	1.66	12	0.04	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
102	20240313	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	20	2	0.68	6573675	2239	19.03	2925	2955	2925	3800	2050	2925	2935.99	3.29	-327	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	269	9.92	1.66	12	0.02	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
103	20240313	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	25	2	0.85	6505935	2216	18.83	2925	2955	2925	3800	2050	2925	2935.89	3.29	-305	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	270	9.93	1.67	12	0.02	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
104	20240313	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	20	2	0.68	4474490	1527	12.98	2925	2955	2925	3800	2050	2925	2930.25	3.29	-289	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	269	9.92	1.66	12	0.02	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
105	20240313	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	15	2	0.51	652125	222	1.89	2925	2940	2925	3800	2050	2925	2937.50	3.29	-123	3048	2986	2938	2876	2828	2962	2852	46	875	500	1980	5	1	9140444	269	9.90	1.66	12	0.00	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.69	N	179530	500	45 억	300493	N	N	N	N
106	20240312	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-60	5	-2.01	34252285	11730	153.15	2985	3000	2890	3880	2090	2985	2920.06	3.31	-1636	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	267	9.85	1.65	12	0.13	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
107	20240312	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-50	5	-1.68	32508895	11134	145.37	2985	3000	2890	3880	2090	2985	2919.79	3.31	-1090	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	268	9.88	1.66	12	0.12	297.00	1771.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
108	20240312	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-60	5	-2.01	31470340	10779	140.74	2985	3000	2890	3880	2090	2985	2919.60	3.31	-746	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	267	9.85	1.65	12	0.12	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
109	20240312	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-55	5	-1.84	16200730	5526	72.15	2985	3000	2915	3880	2090	2985	2931.73	3.31	-587	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	268	9.87	1.65	12	0.06	297.00	1771.00	5680	20230914	-48.42	2820	20240229	3.90	4850	-39.59	20240104	2820	3.90	20240229	5680	-48.42	20230914	2820	3.90	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
110	20240312	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-55	5	-1.84	15062225	5139	67.10	2985	3000	2915	3880	2090	2985	2930.96	3.31	-447	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	268	9.87	1.65	12	0.06	297.00	1771.00	5680	20230914	-48.42	2820	20240229	3.90	4850	-39.59	20240104	2820	3.90	20240229	5680	-48.42	20230914	2820	3.90	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
111	20240312	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-60	5	-2.01	14618900	4988	65.13	2985	3000	2915	3880	2090	2985	2930.81	3.31	-380	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	267	9.85	1.65	12	0.05	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
112	20240312	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-40	5	-1.34	7403795	2519	32.89	2985	3000	2920	3880	2090	2985	2939.18	3.31	-318	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	269	9.92	1.66	12	0.03	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
113	20240312	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-15	5	-0.50	623425	209	2.73	2985	2990	2970	3880	2090	2985	2982.89	3.31	-54	3031	3007	2986	2962	2941	2997	2952	46	895	500	2020	5	1	9140444	271	10.00	1.68	12	0.00	297.00	1771.00	5680	20230914	-47.71	2820	20240229	5.32	4850	-38.76	20240104	2820	5.32	20240229	5680	-47.71	20230914	2820	5.32	20240229	1.70	N	179530	500	45 억	302160	N	N	N	N
114	20240311	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	40	2	1.36	22892550	7659	67.22	3000	3010	2965	3825	2065	2945	2988.97	3.32	-1112	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	273	10.05	1.69	12	0.08	297.00	1771.00	5680	20230914	-47.45	2820	20240229	5.85	4850	-38.45	20240104	2820	5.85	20240229	5680	-47.45	20230914	2820	5.85	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
115	20240311	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	25	2	0.85	22543615	7542	66.19	3000	3010	2965	3825	2065	2945	2989.08	3.32	-1048	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	271	10.00	1.68	12	0.08	297.00	1771.00	5680	20230914	-47.71	2820	20240229	5.32	4850	-38.76	20240104	2820	5.32	20240229	5680	-47.71	20230914	2820	5.32	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
116	20240311	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	45	2	1.53	22121910	7400	64.95	3000	3010	2965	3825	2065	2945	2989.45	3.32	-1094	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	273	10.07	1.69	12	0.08	297.00	1771.00	5680	20230914	-47.36	2820	20240229	6.03	4850	-38.35	20240104	2820	6.03	20240229	5680	-47.36	20230914	2820	6.03	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
117	20240311	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	60	2	2.04	15116080	5041	44.24	3000	3010	2965	3825	2065	2945	2998.63	3.32	-836	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	275	10.12	1.70	12	0.06	297.00	1771.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
118	20240311	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	45	2	1.53	7054735	2354	20.66	3000	3010	2965	3825	2065	2945	2996.91	3.32	-468	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	273	10.07	1.69	12	0.03	297.00	1771.00	5680	20230914	-47.36	2820	20240229	6.03	4850	-38.35	20240104	2820	6.03	20240229	5680	-47.36	20230914	2820	6.03	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
119	20240311	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	65	2	2.21	5041970	1682	14.76	3000	3010	2965	3825	2065	2945	2997.60	3.32	-437	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	275	10.13	1.70	12	0.02	297.00	1771.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
120	20240311	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	55	2	1.87	3469310	1158	10.16	3000	3010	2965	3825	2065	2945	2995.95	3.32	-521	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	274	10.10	1.69	12	0.01	297.00	1771.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
121	20240311	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	65	2	2.21	282430	94	0.82	3000	3010	2990	3825	2065	2945	3004.57	3.32	-84	3078	3011	2963	2896	2848	2987	2872	46	880	500	2000	5	1	9140444	275	10.13	1.70	12	0.00	297.00	1771.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.70	N	179530	500	45 억	303305	N	N	N	N
122	20240308	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-5	5	-0.17	33450860	11366	62.31	2950	3030	2915	3835	2065	2950	2943.06	3.33	-928	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	269	9.92	1.66	12	0.12	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
123	20240308	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-5	5	-0.17	32836435	11156	61.16	2950	3030	2915	3835	2065	2950	2943.39	3.33	-961	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	269	9.92	1.66	12	0.12	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
124	20240308	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	5	2	0.17	30866670	10483	57.47	2950	3030	2915	3835	2065	2950	2944.45	3.33	-882	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	270	9.95	1.67	12	0.11	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
125	20240308	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	0	3	0.00	26452480	8977	49.22	2950	3030	2915	3835	2065	2950	2946.69	3.33	-882	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	270	9.93	1.67	12	0.10	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
126	20240308	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	5	2	0.17	23286585	7904	43.33	2950	3030	2915	3835	2065	2950	2946.18	3.33	-882	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	270	9.95	1.67	12	0.09	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
127	20240308	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-5	5	-0.17	22502290	7638	41.88	2950	3030	2915	3835	2065	2950	2946.10	3.33	-832	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	269	9.92	1.66	12	0.08	297.00	1771.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
128	20240308	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	10	2	0.34	14544805	4927	27.01	2950	3030	2915	3835	2065	2950	2952.06	3.33	-584	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	271	9.97	1.67	12	0.05	297.00	1771.00	5680	20230914	-47.89	2820	20240229	4.96	4850	-38.97	20240104	2820	4.96	20240229	5680	-47.89	20230914	2820	4.96	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
129	20240308	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	35	2	1.19	6192220	2089	11.45	2950	3030	2920	3835	2065	2950	2964.20	3.33	-329	3016	2982	2931	2897	2846	2957	2872	46	885	500	2000	5	1	9140444	273	10.05	1.69	12	0.02	297.00	1771.00	5680	20230914	-47.45	2820	20240229	5.85	4850	-38.45	20240104	2820	5.85	20240229	5680	-47.45	20230914	2820	5.85	20240229	1.70	N	179530	500	45 억	304321	N	N	N	N
130	20240307	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-15	5	-0.51	53112280	18235	169.55	2965	2965	2880	3850	2080	2965	2911.28	3.35	-1998	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	270	9.93	1.67	12	0.20	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
131	20240307	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-50	5	-1.69	47623860	16368	152.19	2965	2965	2880	3850	2080	2965	2909.57	3.35	-1341	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	266	9.81	1.65	12	0.18	297.00	1771.00	5680	20230914	-48.68	2820	20240229	3.37	4850	-39.90	20240104	2820	3.37	20240229	5680	-48.68	20230914	2820	3.37	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
132	20240307	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-45	5	-1.52	42526250	14615	135.89	2965	2965	2880	3850	2080	2965	2909.77	3.35	-1195	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	267	9.83	1.65	12	0.16	297.00	1771.00	5680	20230914	-48.59	2820	20240229	3.55	4850	-39.79	20240104	2820	3.55	20240229	5680	-48.59	20230914	2820	3.55	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
133	20240307	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-45	5	-1.52	42491215	14603	135.78	2965	2965	2880	3850	2080	2965	2909.76	3.35	-1185	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	267	9.83	1.65	12	0.16	297.00	1771.00	5680	20230914	-48.59	2820	20240229	3.55	4850	-39.79	20240104	2820	3.55	20240229	5680	-48.59	20230914	2820	3.55	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
134	20240307	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-35	5	-1.18	40368240	13873	128.99	2965	2965	2880	3850	2080	2965	2909.84	3.35	-1123	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	268	9.87	1.65	12	0.15	297.00	1771.00	5680	20230914	-48.42	2820	20240229	3.90	4850	-39.59	20240104	2820	3.90	20240229	5680	-48.42	20230914	2820	3.90	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
135	20240307	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-40	5	-1.35	19771635	6766	62.91	2965	2965	2900	3850	2080	2965	2922.20	3.35	-977	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	267	9.85	1.65	12	0.07	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
136	20240307	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-55	5	-1.85	18168095	6217	57.81	2965	2965	2900	3850	2080	2965	2922.33	3.35	-823	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	266	9.80	1.64	12	0.07	297.00	1771.00	5680	20230914	-48.77	2820	20240229	3.19	4850	-40.00	20240104	2820	3.19	20240229	5680	-48.77	20230914	2820	3.19	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
137	20240307	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-10	5	-0.34	1975850	667	6.20	2965	2965	2955	3850	2080	2965	2962.29	3.35	-217	3025	2995	2960	2930	2895	3010	2945	46	885	500	2010	5	1	9140444	270	9.95	1.67	12	0.01	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.70	N	179530	500	45 억	306341	N	N	N	N
138	20240306	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	40	2	1.37	31694575	10754	44.26	2925	2990	2925	3800	2050	2925	2947.24	3.36	-1115	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	271	9.98	1.67	12	0.12	297.00	1771.00	5680	20230914	-47.80	2820	20240229	5.14	4850	-38.87	20240104	2820	5.14	20240229	5680	-47.80	20230914	2820	5.14	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
139	20240306	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	25	2	0.85	28928220	9819	40.41	2925	2990	2925	3800	2050	2925	2946.15	3.36	-613	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	270	9.93	1.67	12	0.11	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
140	20240306	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	25	2	0.85	28715985	9747	40.11	2925	2990	2925	3800	2050	2925	2946.14	3.36	-606	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	270	9.93	1.67	12	0.11	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
141	20240306	130756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	15	2	0.51	27280455	9260	38.11	2925	2990	2925	3800	2050	2925	2946.05	3.36	-475	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	269	9.90	1.66	12	0.10	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
142	20240306	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	25	2	0.85	19327060	6563	27.01	2925	2990	2925	3800	2050	2925	2944.85	3.36	-307	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	270	9.93	1.67	12	0.07	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
143	20240306	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	10	2	0.34	17245495	5855	24.09	2925	2990	2925	3800	2050	2925	2945.43	3.36	-136	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	268	9.88	1.66	12	0.06	297.00	1771.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
144	20240306	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	60	2	2.05	8639795	2929	12.05	2925	2990	2925	3800	2050	2925	2949.74	3.36	-353	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	273	10.05	1.69	12	0.03	297.00	1771.00	5680	20230914	-47.45	2820	20240229	5.85	4850	-38.45	20240104	2820	5.85	20240229	5680	-47.45	20230914	2820	5.85	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
145	20240306	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	30	2	1.03	801565	274	1.13	2925	2955	2925	3800	2050	2925	2925.42	3.36	-35	3081	3002	2956	2877	2831	2980	2855	46	875	500	1980	5	1	9140444	270	9.95	1.67	12	0.00	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.70	N	179530	500	45 억	307546	N	N	N	N
146	20240305	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-90	5	-2.99	72063995	24224	74.97	3015	3035	2910	3915	2115	3015	2974.90	3.40	-2677	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	267	9.85	1.65	12	0.27	297.00	1771.00	5680	20230914	-48.50	2820	20240229	3.72	4850	-39.69	20240104	2820	3.72	20240229	5680	-48.50	20230914	2820	3.72	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
147	20240305	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-60	5	-1.99	63023595	21133	65.40	3015	3035	2940	3915	2115	3015	2982.24	3.40	-2906	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	270	9.95	1.67	12	0.23	297.00	1771.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
148	20240305	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-50	5	-1.66	56017310	18764	58.07	3015	3035	2950	3915	2115	3015	2985.36	3.40	-2488	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	271	9.98	1.67	12	0.21	297.00	1771.00	5680	20230914	-47.80	2820	20240229	5.14	4850	-38.87	20240104	2820	5.14	20240229	5680	-47.80	20230914	2820	5.14	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
149	20240305	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-55	5	-1.82	55308730	18525	57.33	3015	3035	2950	3915	2115	3015	2985.63	3.40	-2469	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	271	9.97	1.67	12	0.20	297.00	1771.00	5680	20230914	-47.89	2820	20240229	4.96	4850	-38.97	20240104	2820	4.96	20240229	5680	-47.89	20230914	2820	4.96	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
150	20240305	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	36895545	12323	38.14	3015	3035	2975	3915	2115	3015	2994.04	3.40	-2498	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	274	10.08	1.69	12	0.13	297.00	1771.00	5680	20230914	-47.27	2820	20240229	6.21	4850	-38.25	20240104	2820	6.21	20240229	5680	-47.27	20230914	2820	6.21	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
151	20240305	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-25	5	-0.83	32437525	10828	33.51	3015	3035	2980	3915	2115	3015	2995.71	3.40	-1469	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	273	10.07	1.69	12	0.12	297.00	1771.00	5680	20230914	-47.36	2820	20240229	6.03	4850	-38.35	20240104	2820	6.03	20240229	5680	-47.36	20230914	2820	6.03	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
152	20240305	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	12909265	4308	13.33	3015	3035	2980	3915	2115	3015	2996.58	3.40	-723	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	274	10.08	1.69	12	0.05	297.00	1771.00	5680	20230914	-47.27	2820	20240229	6.21	4850	-38.25	20240104	2820	6.21	20240229	5680	-47.27	20230914	2820	6.21	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
153	20240305	090738	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	0	3	0.00	2553705	847	2.62	3015	3015	3015	3915	2115	3015	3015.00	3.40	-535	3118	3066	2968	2916	2818	3092	2942	46	900	500	2050	5	1	9140444	276	10.15	1.70	12	0.01	297.00	1771.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.67	N	179530	500	45 억	310354	N	N	N	N
154	20240304	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	100	2	3.43	95219200	32311	49.90	2915	3020	2870	3785	2045	2915	2946.96	3.45	-5149	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	276	10.15	1.70	12	0.35	297.00	1771.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
155	20240304	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	100	2	3.43	91797165	31176	48.15	2915	3020	2870	3785	2045	2915	2944.48	3.45	-4420	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	276	10.15	1.70	12	0.34	297.00	1771.00	5680	20230914	-46.92	2820	20240229	6.91	4850	-37.84	20240104	2820	6.91	20240229	5680	-46.92	20230914	2820	6.91	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
156	20240304	140703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	60	2	2.06	83638490	28461	43.96	2915	3010	2870	3785	2045	2915	2938.71	3.45	-3363	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	272	10.02	1.68	12	0.31	297.00	1771.00	5680	20230914	-47.62	2820	20240229	5.50	4850	-38.66	20240104	2820	5.50	20240229	5680	-47.62	20230914	2820	5.50	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
157	20240304	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	60	2	2.06	68790225	23491	36.28	2915	2990	2870	3785	2045	2915	2928.37	3.45	-2859	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	272	10.02	1.68	12	0.26	297.00	1771.00	5680	20230914	-47.62	2820	20240229	5.50	4850	-38.66	20240104	2820	5.50	20240229	5680	-47.62	20230914	2820	5.50	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
158	20240304	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	45	2	1.54	64349585	21996	33.97	2915	2990	2870	3785	2045	2915	2925.51	3.45	-2599	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	271	9.97	1.67	12	0.24	297.00	1771.00	5680	20230914	-47.89	2820	20240229	4.96	4850	-38.97	20240104	2820	4.96	20240229	5680	-47.89	20230914	2820	4.96	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
159	20240304	110725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	60	2	2.06	60085665	20558	31.75	2915	2990	2870	3785	2045	2915	2922.74	3.45	-2283	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	272	10.02	1.68	12	0.22	297.00	1771.00	5680	20230914	-47.62	2820	20240229	5.50	4850	-38.66	20240104	2820	5.50	20240229	5680	-47.62	20230914	2820	5.50	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
160	20240304	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	35	2	1.20	49574110	17015	26.28	2915	2955	2870	3785	2045	2915	2913.55	3.45	-1505	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	270	9.93	1.67	12	0.19	297.00	1771.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N
161	20240304	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	25	2	0.86	18914590	6472	10.00	2915	2945	2870	3785	2045	2915	2922.53	3.45	-1444	3225	3070	2945	2790	2665	3007	2727	46	870	500	1980	5	1	9140444	269	9.90	1.66	12	0.07	297.00	1771.00	5680	20230914	-48.24	2820	20240229	4.26	4850	-39.38	20240104	2820	4.26	20240229	5680	-48.24	20230914	2820	4.26	20240229	1.67	N	179530	500	45 억	315576	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History