KissMeData/034940/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	-27	5	-1.47	151139750	83399	129.50	1843	1843	1796	2395	1291	1843	1812.25	0.80	-73	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	563	-5.36	1.37	12	0.27	-339.00	1323.00	2410	20231110	-24.65	1671	20230726	8.68	2015	-9.88	20240102	1686	7.71	20240314	2410	-24.65	20231110	1671	8.68	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
3	20240329	150422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-23	5	-1.25	133155025	73437	114.03	1843	1843	1796	2395	1291	1843	1813.19	0.80	680	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	564	-5.37	1.38	12	0.24	-339.00	1323.00	2410	20231110	-24.48	1671	20230726	8.92	2015	-9.68	20240102	1686	7.95	20240314	2410	-24.48	20231110	1671	8.92	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
4	20240329	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-37	5	-2.01	126282931	69642	108.14	1843	1843	1796	2395	1291	1843	1813.32	0.80	935	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	559	-5.33	1.37	12	0.22	-339.00	1323.00	2410	20231110	-25.06	1671	20230726	8.08	2015	-10.37	20240102	1686	7.12	20240314	2410	-25.06	20231110	1671	8.08	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
5	20240329	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-23	5	-1.25	52577909	28779	44.69	1843	1843	1815	2395	1291	1843	1826.95	0.80	-1657	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	564	-5.37	1.38	12	0.09	-339.00	1323.00	2410	20231110	-24.48	1671	20230726	8.92	2015	-9.68	20240102	1686	7.95	20240314	2410	-24.48	20231110	1671	8.92	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
6	20240329	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-20	5	-1.09	39191204	21418	33.26	1843	1843	1823	2395	1291	1843	1829.83	0.80	-1035	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	565	-5.38	1.38	12	0.07	-339.00	1323.00	2410	20231110	-24.36	1671	20230726	9.10	2015	-9.53	20240102	1686	8.13	20240314	2410	-24.36	20231110	1671	9.10	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
7	20240329	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-3	5	-0.16	32588826	17806	27.65	1843	1843	1828	2395	1291	1843	1830.22	0.80	-24	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	570	-5.43	1.39	12	0.06	-339.00	1323.00	2410	20231110	-23.65	1671	20230726	10.11	2015	-8.68	20240102	1686	9.13	20240314	2410	-23.65	20231110	1671	10.11	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
8	20240329	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-3	5	-0.16	20117071	10988	17.06	1843	1843	1829	2395	1291	1843	1830.82	0.80	-120	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	570	-5.43	1.39	12	0.04	-339.00	1323.00	2410	20231110	-23.65	1671	20230726	10.11	2015	-8.68	20240102	1686	9.13	20240314	2410	-23.65	20231110	1671	10.11	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
9	20240329	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	0	3	0.00	514053	279	0.43	1843	1843	1841	2395	1291	1843	1842.48	0.80	-158	1935	1889	1851	1805	1767	1912	1828	155	552	500	1320	1	1	30979827	571	-5.44	1.39	12	0.00	-339.00	1323.00	2410	20231110	-23.53	1671	20230726	10.29	2015	-8.54	20240102	1686	9.31	20240314	2410	-23.53	20231110	1671	10.29	20230726	0.75	N	034940	500	154 억	248008	N	N	N	N
10	20240328	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	0	3	0.00	116801522	63644	88.40	1826	1897	1813	2395	1291	1843	1835.23	0.81	-2579	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	571	-5.44	1.39	12	0.21	-339.00	1323.00	2410	20231110	-23.53	1671	20230726	10.29	2015	-8.54	20240102	1686	9.31	20240314	2410	-23.53	20231110	1671	10.29	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
11	20240328	150416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-7	5	-0.38	100390394	54774	76.08	1826	1897	1813	2395	1291	1843	1832.81	0.81	-2792	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	569	-5.42	1.39	12	0.18	-339.00	1323.00	2410	20231110	-23.82	1671	20230726	9.87	2015	-8.88	20240102	1686	8.90	20240314	2410	-23.82	20231110	1671	9.87	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
12	20240328	140411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-19	5	-1.03	85983127	46897	65.14	1826	1897	1813	2395	1291	1843	1833.45	0.81	-1970	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	565	-5.38	1.38	12	0.15	-339.00	1323.00	2410	20231110	-24.32	1671	20230726	9.16	2015	-9.48	20240102	1686	8.19	20240314	2410	-24.32	20231110	1671	9.16	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
13	20240328	130409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-11	5	-0.60	67702921	36891	51.24	1826	1897	1813	2395	1291	1843	1835.22	0.81	-283	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	568	-5.40	1.38	12	0.12	-339.00	1323.00	2410	20231110	-23.98	1671	20230726	9.63	2015	-9.08	20240102	1686	8.66	20240314	2410	-23.98	20231110	1671	9.63	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
14	20240328	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-7	5	-0.38	60778144	33114	46.00	1826	1897	1813	2395	1291	1843	1835.42	0.81	2828	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	569	-5.42	1.39	12	0.11	-339.00	1323.00	2410	20231110	-23.82	1671	20230726	9.87	2015	-8.88	20240102	1686	8.90	20240314	2410	-23.82	20231110	1671	9.87	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
15	20240328	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	-10	5	-0.54	49190770	26787	37.21	1826	1897	1813	2395	1291	1843	1836.37	0.81	1484	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	568	-5.41	1.39	12	0.09	-339.00	1323.00	2410	20231110	-23.94	1671	20230726	9.69	2015	-9.03	20240102	1686	8.72	20240314	2410	-23.94	20231110	1671	9.69	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
16	20240328	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	23	2	1.25	19263406	10414	14.47	1826	1897	1826	2395	1291	1843	1849.76	0.81	337	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	578	-5.50	1.41	12	0.03	-339.00	1323.00	2410	20231110	-22.57	1671	20230726	11.67	2015	-7.39	20240102	1686	10.68	20240314	2410	-22.57	20231110	1671	11.67	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
17	20240328	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	37	2	2.01	3768301	2046	2.84	1826	1897	1826	2395	1291	1843	1841.79	0.81	20	1938	1890	1865	1817	1792	1878	1805	155	552	500	1320	1	1	30979827	582	-5.55	1.42	12	0.01	-339.00	1323.00	2410	20231110	-21.99	1671	20230726	12.51	2015	-6.70	20240102	1686	11.51	20240314	2410	-21.99	20231110	1671	12.51	20230726	0.73	N	034940	500	154 억	250558	N	N	N	N
18	20240327	160417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	-50	5	-2.64	133863888	71973	50.85	1886	1913	1840	2460	1326	1893	1859.92	0.80	2843	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	571	-5.44	1.39	12	0.23	-339.00	1323.00	2410	20231110	-23.53	1671	20230726	10.29	2015	-8.54	20240102	1686	9.31	20240314	2410	-23.53	20231110	1671	10.29	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
19	20240327	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	-42	5	-2.22	121515994	65273	46.11	1886	1913	1840	2460	1326	1893	1861.66	0.80	2096	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	573	-5.46	1.40	12	0.21	-339.00	1323.00	2410	20231110	-23.20	1671	20230726	10.77	2015	-8.14	20240102	1686	9.79	20240314	2410	-23.20	20231110	1671	10.77	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
20	20240327	140419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-37	5	-1.95	106223437	56993	40.26	1886	1913	1840	2460	1326	1893	1863.80	0.80	1329	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	575	-5.47	1.40	12	0.18	-339.00	1323.00	2410	20231110	-22.99	1671	20230726	11.07	2015	-7.89	20240102	1686	10.08	20240314	2410	-22.99	20231110	1671	11.07	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
21	20240327	130419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	-36	5	-1.90	97105451	52066	36.78	1886	1913	1840	2460	1326	1893	1865.05	0.80	1184	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	575	-5.48	1.40	12	0.17	-339.00	1323.00	2410	20231110	-22.95	1671	20230726	11.13	2015	-7.84	20240102	1686	10.14	20240314	2410	-22.95	20231110	1671	11.13	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
22	20240327	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	-48	5	-2.54	80758547	43231	30.54	1886	1913	1840	2460	1326	1893	1868.07	0.80	-4820	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	572	-5.44	1.39	12	0.14	-339.00	1323.00	2410	20231110	-23.44	1671	20230726	10.41	2015	-8.44	20240102	1686	9.43	20240314	2410	-23.44	20231110	1671	10.41	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
23	20240327	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-34	5	-1.80	58620744	31233	22.07	1886	1913	1859	2460	1326	1893	1876.88	0.80	-5652	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	576	-5.48	1.41	12	0.10	-339.00	1323.00	2410	20231110	-22.86	1671	20230726	11.25	2015	-7.74	20240102	1686	10.26	20240314	2410	-22.86	20231110	1671	11.25	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
24	20240327	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	-3	5	-0.16	24906370	13179	9.31	1886	1913	1870	2460	1326	1893	1889.85	0.80	-2651	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	586	-5.58	1.43	12	0.04	-339.00	1323.00	2410	20231110	-21.58	1671	20230726	13.11	2015	-6.20	20240102	1686	12.10	20240314	2410	-21.58	20231110	1671	13.11	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
25	20240327	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	-8	5	-0.42	1284266	681	0.48	1886	1886	1885	2460	1326	1893	1885.85	0.80	-291	2053	1972	1899	1818	1745	1936	1782	155	567	500	1360	1	1	30979827	584	-5.56	1.42	12	0.00	-339.00	1323.00	2410	20231110	-21.78	1671	20230726	12.81	2015	-6.45	20240102	1686	11.80	20240314	2410	-21.78	20231110	1671	12.81	20230726	0.75	N	034940	500	154 억	248348	N	N	N	N
26	20240326	160350	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-45	5	-2.32	270306693	141518	42.29	1975	1980	1826	2515	1357	1938	1910.09	0.83	-12425	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	586	-5.58	1.43	12	0.46	-339.00	1323.00	2410	20231110	-21.45	1671	20230726	13.29	2015	-6.05	20240102	1686	12.28	20240314	2410	-21.45	20231110	1671	13.29	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
27	20240326	150412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	-63	5	-3.25	263472311	137902	41.21	1975	1980	1826	2515	1357	1938	1910.58	0.83	-12465	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	581	-5.53	1.42	12	0.45	-339.00	1323.00	2410	20231110	-22.20	1671	20230726	12.21	2015	-6.95	20240102	1686	11.21	20240314	2410	-22.20	20231110	1671	12.21	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
28	20240326	140410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	-53	5	-2.73	245078016	128131	38.29	1975	1980	1826	2515	1357	1938	1912.71	0.83	-14603	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	584	-5.56	1.42	12	0.41	-339.00	1323.00	2410	20231110	-21.78	1671	20230726	12.81	2015	-6.45	20240102	1686	11.80	20240314	2410	-21.78	20231110	1671	12.81	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
29	20240326	130409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-45	5	-2.32	235796153	123218	36.82	1975	1980	1826	2515	1357	1938	1913.65	0.83	-14831	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	586	-5.58	1.43	12	0.40	-339.00	1323.00	2410	20231110	-21.45	1671	20230726	13.29	2015	-6.05	20240102	1686	12.28	20240314	2410	-21.45	20231110	1671	13.29	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
30	20240326	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-38	5	-1.96	200692521	104598	31.26	1975	1980	1826	2515	1357	1938	1918.70	0.83	-14210	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	589	-5.60	1.44	12	0.34	-339.00	1323.00	2410	20231110	-21.16	1671	20230726	13.70	2015	-5.71	20240102	1686	12.69	20240314	2410	-21.16	20231110	1671	13.70	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
31	20240326	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-38	5	-1.96	185826026	96785	28.92	1975	1980	1826	2515	1357	1938	1919.99	0.83	-12404	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	589	-5.60	1.44	12	0.31	-339.00	1323.00	2410	20231110	-21.16	1671	20230726	13.70	2015	-5.71	20240102	1686	12.69	20240314	2410	-21.16	20231110	1671	13.70	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
32	20240326	100413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1915	-23	5	-1.19	152734769	79272	23.69	1975	1980	1826	2515	1357	1938	1926.72	0.83	-15404	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	593	-5.65	1.45	12	0.26	-339.00	1323.00	2410	20231110	-20.54	1671	20230726	14.60	2015	-4.96	20240102	1686	13.58	20240314	2410	-20.54	20231110	1671	14.60	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
33	20240326	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	0	3	0.00	74032565	37779	11.29	1975	1980	1938	2515	1357	1938	1959.62	0.83	-20965	2010	1973	1929	1892	1848	1992	1911	155	577	500	1390	1	1	30979827	600	-5.72	1.46	12	0.12	-339.00	1323.00	2410	20231110	-19.59	1671	20230726	15.98	2015	-3.82	20240102	1686	14.95	20240314	2410	-19.59	20231110	1671	15.98	20230726	0.75	N	034940	500	154 억	257684	N	N	N	N
34	20240325	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	65	2	3.47	645234637	334452	306.08	1925	1966	1885	2430	1312	1873	1929.22	0.70	45793	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	600	-5.72	1.46	12	1.08	-339.00	1323.00	2410	20231110	-19.59	1671	20230726	15.98	2015	-3.82	20240102	1686	14.95	20240314	2410	-19.59	20231110	1671	15.98	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
35	20240325	150426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	47	2	2.51	635554722	329437	301.49	1925	1966	1885	2430	1312	1873	1929.21	0.70	44783	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	595	-5.66	1.45	12	1.06	-339.00	1323.00	2410	20231110	-20.33	1671	20230726	14.90	2015	-4.71	20240102	1686	13.88	20240314	2410	-20.33	20231110	1671	14.90	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
36	20240325	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	51	2	2.72	603994807	313022	286.47	1925	1966	1885	2430	1312	1873	1929.56	0.70	40488	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	596	-5.68	1.45	12	1.01	-339.00	1323.00	2410	20231110	-20.17	1671	20230726	15.14	2015	-4.52	20240102	1686	14.12	20240314	2410	-20.17	20231110	1671	15.14	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
37	20240325	130426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	60	2	3.20	537579213	278618	254.98	1925	1966	1885	2430	1312	1873	1929.45	0.70	51792	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	599	-5.70	1.46	12	0.90	-339.00	1323.00	2410	20231110	-19.79	1671	20230726	15.68	2015	-4.07	20240102	1686	14.65	20240314	2410	-19.79	20231110	1671	15.68	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
38	20240325	120430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	55	2	2.94	524311574	271757	248.70	1925	1966	1885	2430	1312	1873	1929.34	0.70	50932	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	597	-5.69	1.46	12	0.88	-339.00	1323.00	2410	20231110	-20.00	1671	20230726	15.38	2015	-4.32	20240102	1686	14.35	20240314	2410	-20.00	20231110	1671	15.38	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
39	20240325	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	67	2	3.58	429235637	222730	203.83	1925	1966	1885	2430	1312	1873	1927.16	0.70	47042	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	601	-5.72	1.47	12	0.72	-339.00	1323.00	2410	20231110	-19.50	1671	20230726	16.10	2015	-3.72	20240102	1686	15.07	20240314	2410	-19.50	20231110	1671	16.10	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
40	20240325	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	24	2	1.28	176911978	92789	84.92	1925	1925	1885	2430	1312	1873	1906.61	0.70	-1545	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	588	-5.60	1.43	12	0.30	-339.00	1323.00	2410	20231110	-21.29	1671	20230726	13.52	2015	-5.86	20240102	1686	12.51	20240314	2410	-21.29	20231110	1671	13.52	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
41	20240325	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	51	2	2.72	21852009	11389	10.42	1925	1925	1900	2430	1312	1873	1918.69	0.70	-2047	1956	1914	1869	1827	1782	1935	1848	155	557	500	1340	1	1	30979827	596	-5.68	1.45	12	0.04	-339.00	1323.00	2410	20231110	-20.17	1671	20230726	15.14	2015	-4.52	20240102	1686	14.12	20240314	2410	-20.17	20231110	1671	15.14	20230726	0.69	N	034940	500	154 억	216728	N	N	N	N
42	20240322	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	49	2	2.69	196807032	105165	32.18	1824	1911	1824	2370	1277	1824	1871.41	0.65	12838	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	580	-5.53	1.42	12	0.34	-339.00	1323.00	2410	20231110	-22.28	1671	20230726	12.09	2015	-7.05	20240102	1686	11.09	20240314	2410	-22.28	20231110	1671	12.09	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
43	20240322	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	63	2	3.45	182922026	97745	29.91	1824	1911	1824	2370	1277	1824	1871.42	0.65	11701	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	585	-5.57	1.43	12	0.32	-339.00	1323.00	2410	20231110	-21.70	1671	20230726	12.93	2015	-6.35	20240102	1686	11.92	20240314	2410	-21.70	20231110	1671	12.93	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
44	20240322	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	52	2	2.85	155248935	83017	25.41	1824	1911	1824	2370	1277	1824	1870.09	0.65	8769	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	581	-5.53	1.42	12	0.27	-339.00	1323.00	2410	20231110	-22.16	1671	20230726	12.27	2015	-6.90	20240102	1686	11.27	20240314	2410	-22.16	20231110	1671	12.27	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
45	20240322	130425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	61	2	3.34	139094717	74451	22.79	1824	1911	1824	2370	1277	1824	1868.27	0.65	8159	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	584	-5.56	1.42	12	0.24	-339.00	1323.00	2410	20231110	-21.78	1671	20230726	12.81	2015	-6.45	20240102	1686	11.80	20240314	2410	-21.78	20231110	1671	12.81	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
46	20240322	120420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	72	2	3.95	107664924	57823	17.70	1824	1896	1824	2370	1277	1824	1861.97	0.65	6090	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	587	-5.59	1.43	12	0.19	-339.00	1323.00	2410	20231110	-21.33	1671	20230726	13.46	2015	-5.91	20240102	1686	12.46	20240314	2410	-21.33	20231110	1671	13.46	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
47	20240322	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	51	2	2.80	72438300	39073	11.96	1824	1877	1824	2370	1277	1824	1853.92	0.65	-846	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	581	-5.53	1.42	12	0.13	-339.00	1323.00	2410	20231110	-22.20	1671	20230726	12.21	2015	-6.95	20240102	1686	11.21	20240314	2410	-22.20	20231110	1671	12.21	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
48	20240322	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1867	43	2	2.36	56004851	30270	9.26	1824	1877	1824	2370	1277	1824	1850.18	0.65	-6113	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	578	-5.51	1.41	12	0.10	-339.00	1323.00	2410	20231110	-22.53	1671	20230726	11.73	2015	-7.34	20240102	1686	10.74	20240314	2410	-22.53	20231110	1671	11.73	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
49	20240322	090421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	4	2	0.22	7628933	4163	1.27	1824	1868	1824	2370	1277	1824	1832.56	0.65	-527	2002	1912	1868	1778	1734	1891	1757	155	546	500	1310	1	1	30979827	566	-5.39	1.38	12	0.01	-339.00	1323.00	2410	20231110	-24.15	1671	20230726	9.40	2015	-9.28	20240102	1686	8.42	20240314	2410	-24.15	20231110	1671	9.40	20230726	0.69	N	034940	500	154 억	200372	N	N	N	N
50	20240321	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-44	5	-2.36	603495407	316087	135.71	1919	1958	1824	2425	1308	1868	1909.37	0.60	15991	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	565	-5.38	1.38	12	1.02	-339.00	1323.00	2410	20231110	-24.32	1671	20230726	9.16	2015	-9.48	20240102	1686	8.19	20240314	2410	-24.32	20231110	1671	9.16	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
51	20240321	150422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	13	2	0.70	540017002	281883	121.03	1919	1958	1871	2425	1308	1868	1915.85	0.60	12774	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	583	-5.55	1.42	12	0.91	-339.00	1323.00	2410	20231110	-21.95	1671	20230726	12.57	2015	-6.65	20240102	1686	11.57	20240314	2410	-21.95	20231110	1671	12.57	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
52	20240321	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	19	2	1.02	518537812	270440	116.12	1919	1958	1871	2425	1308	1868	1917.50	0.60	11850	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	585	-5.57	1.43	12	0.87	-339.00	1323.00	2410	20231110	-21.70	1671	20230726	12.93	2015	-6.35	20240102	1686	11.92	20240314	2410	-21.70	20231110	1671	12.93	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
53	20240321	130420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	29	2	1.55	489503714	254983	109.48	1919	1958	1871	2425	1308	1868	1919.87	0.60	11289	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	588	-5.60	1.43	12	0.82	-339.00	1323.00	2410	20231110	-21.29	1671	20230726	13.52	2015	-5.86	20240102	1686	12.51	20240314	2410	-21.29	20231110	1671	13.52	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
54	20240321	120421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	45	2	2.41	463683246	241327	103.62	1919	1958	1871	2425	1308	1868	1921.52	0.60	10628	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	593	-5.64	1.45	12	0.78	-339.00	1323.00	2410	20231110	-20.62	1671	20230726	14.48	2015	-5.06	20240102	1686	13.46	20240314	2410	-20.62	20231110	1671	14.48	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
55	20240321	110421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	40	2	2.14	405204098	210464	90.36	1919	1958	1871	2425	1308	1868	1925.45	0.60	9247	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	591	-5.63	1.44	12	0.68	-339.00	1323.00	2410	20231110	-20.83	1671	20230726	14.18	2015	-5.31	20240102	1686	13.17	20240314	2410	-20.83	20231110	1671	14.18	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
56	20240321	100421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	39	2	2.09	344867245	178883	76.80	1919	1958	1871	2425	1308	1868	1928.09	0.60	-1995	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	591	-5.63	1.44	12	0.58	-339.00	1323.00	2410	20231110	-20.87	1671	20230726	14.12	2015	-5.36	20240102	1686	13.11	20240314	2410	-20.87	20231110	1671	14.12	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
57	20240321	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	30	2	1.61	36527262	19236	8.26	1919	1919	1871	2425	1308	1868	1899.90	0.60	-5994	1976	1922	1876	1822	1776	1899	1799	155	557	500	1340	1	1	30979827	588	-5.60	1.43	12	0.06	-339.00	1323.00	2410	20231110	-21.24	1671	20230726	13.58	2015	-5.81	20240102	1686	12.57	20240314	2410	-21.24	20231110	1671	13.58	20230726	0.69	N	034940	500	154 억	184937	N	N	N	N
58	20240320	160419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	13	2	0.70	425873385	225689	66.86	1878	1930	1830	2410	1299	1855	1887.17	0.66	-18120	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	579	103.78	1.09	12	0.73	18.00	1706.00	2410	20231110	-22.49	1671	20230726	11.79	2015	-7.30	20240102	1686	10.79	20240314	2410	-22.49	20231110	1671	11.79	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
59	20240320	150419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	27	2	1.46	405070708	214587	63.57	1878	1930	1830	2410	1299	1855	1887.85	0.66	-19513	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	583	104.56	1.10	12	0.69	18.00	1706.00	2410	20231110	-21.91	1671	20230726	12.63	2015	-6.60	20240102	1686	11.63	20240314	2410	-21.91	20231110	1671	12.63	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
60	20240320	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	51	2	2.75	355330602	188172	55.75	1878	1930	1830	2410	1299	1855	1888.54	0.66	-20925	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	590	105.89	1.12	12	0.61	18.00	1706.00	2410	20231110	-20.91	1671	20230726	14.06	2015	-5.41	20240102	1686	13.05	20240314	2410	-20.91	20231110	1671	14.06	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
61	20240320	130424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	20	2	1.08	302009902	160116	47.43	1878	1930	1830	2410	1299	1855	1886.42	0.66	-13289	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	581	104.17	1.10	12	0.52	18.00	1706.00	2410	20231110	-22.20	1671	20230726	12.21	2015	-6.95	20240102	1686	11.21	20240314	2410	-22.20	20231110	1671	12.21	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
62	20240320	120422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	20	2	1.08	296681974	157272	46.59	1878	1930	1830	2410	1299	1855	1886.66	0.66	-13223	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	581	104.17	1.10	12	0.51	18.00	1706.00	2410	20231110	-22.20	1671	20230726	12.21	2015	-6.95	20240102	1686	11.21	20240314	2410	-22.20	20231110	1671	12.21	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
63	20240320	110422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	21	2	1.13	278926316	147800	43.79	1878	1930	1830	2410	1299	1855	1887.44	0.66	-13087	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	581	104.22	1.10	12	0.48	18.00	1706.00	2410	20231110	-22.16	1671	20230726	12.27	2015	-6.90	20240102	1686	11.27	20240314	2410	-22.16	20231110	1671	12.27	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
64	20240320	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	39	2	2.10	209000766	110471	32.73	1878	1930	1830	2410	1299	1855	1892.30	0.66	-17671	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	587	105.22	1.11	12	0.36	18.00	1706.00	2410	20231110	-21.41	1671	20230726	13.35	2015	-6.00	20240102	1686	12.34	20240314	2410	-21.41	20231110	1671	13.35	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
65	20240320	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	44	2	2.37	33340453	17753	5.26	1878	1900	1860	2410	1299	1855	1879.63	0.66	-4785	1984	1919	1862	1797	1740	1891	1769	155	555	500	1330	1	1	30979827	588	105.50	1.11	12	0.06	18.00	1706.00	2410	20231110	-21.20	1671	20230726	13.64	2015	-5.76	20240102	1686	12.63	20240314	2410	-21.20	20231110	1671	13.64	20230726	0.71	N	034940	500	154 억	203050	N	N	N	N
66	20240319	160413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-13	5	-0.70	633009871	337322	122.97	1873	1927	1805	2425	1308	1868	1876.57	0.68	-8821	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	575	103.06	1.09	12	1.09	18.00	1706.00	2410	20231110	-23.03	1671	20230726	11.01	2015	-7.94	20240102	1686	10.02	20240314	2410	-23.03	20231110	1671	11.01	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
67	20240319	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	5	2	0.27	625886099	333485	121.57	1873	1927	1805	2425	1308	1868	1876.80	0.68	-8100	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	580	104.06	1.10	12	1.08	18.00	1706.00	2410	20231110	-22.28	1671	20230726	12.09	2015	-7.05	20240102	1686	11.09	20240314	2410	-22.28	20231110	1671	12.09	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
68	20240319	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-28	5	-1.50	554059128	294144	107.23	1873	1927	1820	2425	1308	1868	1883.63	0.68	-8050	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	570	102.22	1.08	12	0.95	18.00	1706.00	2410	20231110	-23.65	1671	20230726	10.11	2015	-8.68	20240102	1686	9.13	20240314	2410	-23.65	20231110	1671	10.11	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
69	20240319	130356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	9	2	0.48	515504703	273271	99.62	1873	1927	1820	2425	1308	1868	1886.42	0.68	-9160	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	581	104.28	1.10	12	0.88	18.00	1706.00	2410	20231110	-22.12	1671	20230726	12.33	2015	-6.85	20240102	1686	11.33	20240314	2410	-22.12	20231110	1671	12.33	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
70	20240319	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	21	2	1.12	479679327	254134	92.65	1873	1927	1820	2425	1308	1868	1887.51	0.68	-12276	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	585	104.94	1.11	12	0.82	18.00	1706.00	2410	20231110	-21.62	1671	20230726	13.05	2015	-6.25	20240102	1686	12.04	20240314	2410	-21.62	20231110	1671	13.05	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
71	20240319	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	39	2	2.09	456499135	241905	88.19	1873	1927	1820	2425	1308	1868	1887.10	0.68	-11861	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	591	105.94	1.12	12	0.78	18.00	1706.00	2410	20231110	-20.87	1671	20230726	14.12	2015	-5.36	20240102	1686	13.11	20240314	2410	-20.87	20231110	1671	14.12	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
72	20240319	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	51	2	2.73	364991099	193483	70.53	1873	1927	1820	2425	1308	1868	1886.42	0.68	-11509	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	595	106.61	1.12	12	0.62	18.00	1706.00	2410	20231110	-20.37	1671	20230726	14.84	2015	-4.76	20240102	1686	13.82	20240314	2410	-20.37	20231110	1671	14.84	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
73	20240319	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	-30	5	-1.61	81306962	43551	15.88	1873	1890	1820	2425	1308	1868	1866.94	0.68	-11113	1975	1921	1818	1764	1661	1948	1791	155	557	500	1340	1	1	30979827	569	102.11	1.08	12	0.14	18.00	1706.00	2410	20231110	-23.73	1671	20230726	9.99	2015	-8.78	20240102	1686	9.02	20240314	2410	-23.73	20231110	1671	9.99	20230726	0.72	N	034940	500	154 억	211689	N	N	N	N
74	20240318	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	131	2	7.54	475061124	261218	423.45	1715	1872	1715	2255	1216	1737	1817.30	0.63	17781	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	579	103.78	1.09	12	0.84	18.00	1706.00	2410	20231110	-22.49	1671	20230726	11.79	2015	-7.30	20240102	1686	10.79	20240314	2410	-22.49	20231110	1671	11.79	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
75	20240318	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	99	2	5.70	300754216	167376	271.33	1715	1842	1715	2255	1216	1737	1796.88	0.63	17353	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	569	102.00	1.08	12	0.54	18.00	1706.00	2410	20231110	-23.82	1671	20230726	9.87	2015	-8.88	20240102	1686	8.90	20240314	2410	-23.82	20231110	1671	9.87	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
76	20240318	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	61	2	3.51	165496365	93071	150.87	1715	1801	1715	2255	1216	1737	1778.17	0.63	5517	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	557	99.89	1.05	12	0.30	18.00	1706.00	2410	20231110	-25.39	1671	20230726	7.60	2015	-10.77	20240102	1686	6.64	20240314	2410	-25.39	20231110	1671	7.60	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
77	20240318	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	60	2	3.45	150603864	84759	137.40	1715	1801	1715	2255	1216	1737	1776.85	0.63	4141	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	557	99.83	1.05	12	0.27	18.00	1706.00	2410	20231110	-25.44	1671	20230726	7.54	2015	-10.82	20240102	1686	6.58	20240314	2410	-25.44	20231110	1671	7.54	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
78	20240318	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	43	2	2.48	89867072	50928	82.56	1715	1795	1715	2255	1216	1737	1764.59	0.63	222	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	551	98.89	1.04	12	0.16	18.00	1706.00	2410	20231110	-26.14	1671	20230726	6.52	2015	-11.66	20240102	1686	5.58	20240314	2410	-26.14	20231110	1671	6.52	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
79	20240318	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	19	2	1.09	30710861	17581	28.50	1715	1764	1715	2255	1216	1737	1746.82	0.63	-435	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	544	97.56	1.03	12	0.06	18.00	1706.00	2410	20231110	-27.14	1671	20230726	5.09	2015	-12.85	20240102	1686	4.15	20240314	2410	-27.14	20231110	1671	5.09	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
80	20240318	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	13	2	0.75	15986391	9178	14.88	1715	1763	1715	2255	1216	1737	1741.82	0.63	814	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	542	97.22	1.03	12	0.03	18.00	1706.00	2410	20231110	-27.39	1671	20230726	4.73	2015	-13.15	20240102	1686	3.80	20240314	2410	-27.39	20231110	1671	4.73	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
81	20240318	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-8	5	-0.46	2075344	1210	1.96	1715	1729	1715	2255	1216	1737	1715.16	0.63	96	1847	1792	1745	1690	1643	1819	1717	155	518	500	1250	1	1	30979827	536	96.06	1.01	12	0.00	18.00	1706.00	2410	20231110	-28.26	1671	20230726	3.47	2015	-14.19	20240102	1686	2.55	20240314	2410	-28.26	20231110	1671	3.47	20230726	0.74	N	034940	500	154 억	193869	N	N	N	N
82	20240315	160411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	29	2	1.70	106658607	61461	67.82	1708	1800	1698	2220	1196	1708	1735.38	0.65	-6192	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	538	96.50	1.02	12	0.20	18.00	1706.00	2410	20231110	-27.93	1671	20230726	3.95	2015	-13.80	20240102	1686	3.02	20240314	2410	-27.93	20231110	1671	3.95	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
83	20240315	150353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	30	2	1.76	102488558	59055	65.16	1708	1800	1698	2220	1196	1708	1735.48	0.65	-6383	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	538	96.56	1.02	12	0.19	18.00	1706.00	2410	20231110	-27.88	1671	20230726	4.01	2015	-13.75	20240102	1686	3.08	20240314	2410	-27.88	20231110	1671	4.01	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
84	20240315	140351	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	28	2	1.64	92244233	53163	58.66	1708	1800	1698	2220	1196	1708	1735.12	0.65	-5935	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	538	96.44	1.02	12	0.17	18.00	1706.00	2410	20231110	-27.97	1671	20230726	3.89	2015	-13.85	20240102	1686	2.97	20240314	2410	-27.97	20231110	1671	3.89	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
85	20240315	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	18	2	1.05	85725619	49395	54.50	1708	1800	1698	2220	1196	1708	1735.51	0.65	-6077	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	535	95.89	1.01	12	0.16	18.00	1706.00	2410	20231110	-28.38	1671	20230726	3.29	2015	-14.34	20240102	1686	2.37	20240314	2410	-28.38	20231110	1671	3.29	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
86	20240315	120414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	31	2	1.81	71129471	40989	45.23	1708	1800	1698	2220	1196	1708	1735.33	0.65	-3756	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	539	96.61	1.02	12	0.13	18.00	1706.00	2410	20231110	-27.84	1671	20230726	4.07	2015	-13.70	20240102	1686	3.14	20240314	2410	-27.84	20231110	1671	4.07	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
87	20240315	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	-5	5	-0.29	21559020	12677	13.99	1708	1708	1698	2220	1196	1708	1700.64	0.65	1858	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	528	94.61	1.00	12	0.04	18.00	1706.00	2410	20231110	-29.34	1671	20230726	1.92	2015	-15.48	20240102	1686	1.01	20240314	2410	-29.34	20231110	1671	1.92	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
88	20240315	100412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-1	5	-0.06	13697128	8053	8.89	1708	1708	1698	2220	1196	1708	1700.87	0.65	256	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	529	94.83	1.00	12	0.03	18.00	1706.00	2410	20231110	-29.17	1671	20230726	2.15	2015	-15.29	20240102	1686	1.25	20240314	2410	-29.17	20231110	1671	2.15	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
89	20240315	090413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	0	3	0.00	52948	31	0.03	1708	1708	1708	2220	1196	1708	1708.00	0.65	-4	1738	1722	1704	1688	1670	1714	1680	155	512	500	1220	1	1	30979827	529	94.89	1.00	12	0.00	18.00	1706.00	2410	20231110	-29.13	1671	20230726	2.21	2015	-15.24	20240102	1686	1.30	20240314	2410	-29.13	20231110	1671	2.21	20230726	0.74	N	034940	500	154 억	200283	N	N	N	N
90	20240314	160408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-1	5	-0.06	153450681	90501	115.61	1709	1720	1686	2220	1197	1709	1695.56	0.67	-7368	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	529	94.89	1.00	12	0.29	18.00	1706.00	2410	20231110	-29.13	1671	20230726	2.21	2015	-15.24	20240102	1686	1.30	20240314	2410	-29.13	20231110	1671	2.21	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
91	20240314	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-9	5	-0.53	147507254	87017	111.16	1709	1720	1686	2220	1197	1709	1695.15	0.67	-7657	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	527	94.44	1.00	12	0.28	18.00	1706.00	2410	20231110	-29.46	1671	20230726	1.74	2015	-15.63	20240102	1686	0.83	20240314	2410	-29.46	20231110	1671	1.74	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
92	20240314	140410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-5	5	-0.29	144281680	85122	108.74	1709	1720	1686	2220	1197	1709	1695.00	0.67	-8361	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	528	94.67	1.00	12	0.27	18.00	1706.00	2410	20231110	-29.29	1671	20230726	1.97	2015	-15.43	20240102	1686	1.07	20240314	2410	-29.29	20231110	1671	1.97	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
93	20240314	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	-14	5	-0.82	125557111	74084	94.64	1709	1720	1686	2220	1197	1709	1694.79	0.67	-8361	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	525	94.17	0.99	12	0.24	18.00	1706.00	2410	20231110	-29.67	1671	20230726	1.44	2015	-15.88	20240102	1686	0.53	20240314	2410	-29.67	20231110	1671	1.44	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
94	20240314	120410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	-13	5	-0.76	111205345	65624	83.83	1709	1720	1686	2220	1197	1709	1694.58	0.67	-8521	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	525	94.22	0.99	12	0.21	18.00	1706.00	2410	20231110	-29.63	1671	20230726	1.50	2015	-15.83	20240102	1686	0.59	20240314	2410	-29.63	20231110	1671	1.50	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
95	20240314	110410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1694	-15	5	-0.88	96235081	56797	72.56	1709	1720	1686	2220	1197	1709	1694.37	0.67	-8287	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	525	94.11	0.99	12	0.18	18.00	1706.00	2410	20231110	-29.71	1671	20230726	1.38	2015	-15.93	20240102	1686	0.47	20240314	2410	-29.71	20231110	1671	1.38	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
96	20240314	100412	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-9	5	-0.53	49654285	29238	37.35	1709	1720	1691	2220	1197	1709	1698.28	0.67	-1452	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	527	94.44	1.00	12	0.09	18.00	1706.00	2410	20231110	-29.46	1671	20230726	1.74	2015	-15.63	20240102	1691	0.53	20240314	2410	-29.46	20231110	1671	1.74	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
97	20240314	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	9	2	0.53	5640432	3313	4.23	1709	1720	1700	2220	1197	1709	1702.51	0.67	1270	1736	1722	1710	1696	1684	1716	1690	155	511	500	1230	1	1	30979827	532	95.44	1.01	12	0.01	18.00	1706.00	2410	20231110	-28.71	1671	20230726	2.81	2015	-14.74	20240102	1698	1.18	20240313	2410	-28.71	20231110	1671	2.81	20230726	0.72	N	034940	500	154 억	207651	N	N	N	N
98	20240313	160406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	-9	5	-0.52	133989813	78256	193.71	1718	1724	1698	2230	1203	1718	1712.24	0.69	-5625	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	529	94.94	1.00	12	0.25	18.00	1706.00	2410	20231110	-29.09	1671	20230726	2.27	2015	-15.19	20240102	1698	0.65	20240313	2410	-29.09	20231110	1671	2.27	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
99	20240313	150405	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-14	5	-0.81	127623765	74528	184.48	1718	1724	1698	2230	1203	1718	1712.43	0.69	-5470	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	528	94.67	1.00	12	0.24	18.00	1706.00	2410	20231110	-29.29	1671	20230726	1.97	2015	-15.43	20240102	1698	0.35	20240313	2410	-29.29	20231110	1671	1.97	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
100	20240313	140410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-7	5	-0.41	124859035	72909	180.48	1718	1724	1698	2230	1203	1718	1712.53	0.69	-4942	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	530	95.06	1.00	12	0.24	18.00	1706.00	2410	20231110	-29.00	1671	20230726	2.39	2015	-15.09	20240102	1698	0.77	20240313	2410	-29.00	20231110	1671	2.39	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
101	20240313	130411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	1	2	0.06	57425335	33388	82.65	1718	1724	1715	2230	1203	1718	1719.94	0.69	-759	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	533	95.50	1.01	12	0.11	18.00	1706.00	2410	20231110	-28.67	1671	20230726	2.87	2015	-14.69	20240102	1702	1.00	20240307	2410	-28.67	20231110	1671	2.87	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
102	20240313	120408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	4	2	0.23	37151178	21592	53.45	1718	1724	1715	2230	1203	1718	1720.60	0.69	-329	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	533	95.67	1.01	12	0.07	18.00	1706.00	2410	20231110	-28.55	1671	20230726	3.05	2015	-14.54	20240102	1702	1.18	20240307	2410	-28.55	20231110	1671	3.05	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
103	20240313	110406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	4	2	0.23	32629971	18966	46.95	1718	1724	1715	2230	1203	1718	1720.45	0.69	-589	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	533	95.67	1.01	12	0.06	18.00	1706.00	2410	20231110	-28.55	1671	20230726	3.05	2015	-14.54	20240102	1702	1.18	20240307	2410	-28.55	20231110	1671	3.05	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
104	20240313	100405	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	2	2	0.12	22481110	13064	32.34	1718	1724	1715	2230	1203	1718	1720.84	0.69	-1257	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	533	95.56	1.01	12	0.04	18.00	1706.00	2410	20231110	-28.63	1671	20230726	2.93	2015	-14.64	20240102	1702	1.06	20240307	2410	-28.63	20231110	1671	2.93	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
105	20240313	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	4	2	0.23	5257100	3060	7.57	1718	1722	1718	2230	1203	1718	1718.01	0.69	25	1744	1731	1723	1710	1702	1727	1706	155	512	500	1230	1	1	30979827	533	95.67	1.01	12	0.01	18.00	1706.00	2410	20231110	-28.55	1671	20230726	3.05	2015	-14.54	20240102	1702	1.18	20240307	2410	-28.55	20231110	1671	3.05	20230726	0.72	N	034940	500	154 억	213276	N	N	N	N
106	20240312	160401	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-16	5	-0.92	69408929	40340	118.97	1735	1736	1715	2250	1214	1734	1720.63	0.68	1213	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	532	95.44	1.01	12	0.13	18.00	1706.00	2410	20231110	-28.71	1671	20230726	2.81	2015	-14.74	20240102	1702	0.94	20240307	2410	-28.71	20231110	1671	2.81	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
107	20240312	150402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-12	5	-0.69	67999990	39520	116.55	1735	1736	1715	2250	1214	1734	1720.65	0.68	1237	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	533	95.67	1.01	12	0.13	18.00	1706.00	2410	20231110	-28.55	1671	20230726	3.05	2015	-14.54	20240102	1702	1.18	20240307	2410	-28.55	20231110	1671	3.05	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
108	20240312	140358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-11	5	-0.63	42984024	24970	73.64	1735	1736	1716	2250	1214	1734	1721.43	0.68	1038	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	534	95.72	1.01	12	0.08	18.00	1706.00	2410	20231110	-28.51	1671	20230726	3.11	2015	-14.49	20240102	1702	1.23	20240307	2410	-28.51	20231110	1671	3.11	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
109	20240312	130349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-7	5	-0.40	37964253	22055	65.04	1735	1736	1716	2250	1214	1734	1721.34	0.68	1357	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	535	95.94	1.01	12	0.07	18.00	1706.00	2410	20231110	-28.34	1671	20230726	3.35	2015	-14.29	20240102	1702	1.47	20240307	2410	-28.34	20231110	1671	3.35	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
110	20240312	120403	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-6	5	-0.35	36758047	21357	62.98	1735	1736	1716	2250	1214	1734	1721.12	0.68	1454	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	535	96.00	1.01	12	0.07	18.00	1706.00	2410	20231110	-28.30	1671	20230726	3.41	2015	-14.24	20240102	1702	1.53	20240307	2410	-28.30	20231110	1671	3.41	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
111	20240312	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	-8	5	-0.46	24936627	14478	42.70	1735	1736	1716	2250	1214	1734	1722.38	0.68	1495	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	535	95.89	1.01	12	0.05	18.00	1706.00	2410	20231110	-28.38	1671	20230726	3.29	2015	-14.34	20240102	1702	1.41	20240307	2410	-28.38	20231110	1671	3.29	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
112	20240312	100402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-6	5	-0.35	9315058	5402	15.93	1735	1736	1716	2250	1214	1734	1724.37	0.68	-756	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	535	96.00	1.01	12	0.02	18.00	1706.00	2410	20231110	-28.30	1671	20230726	3.41	2015	-14.24	20240102	1702	1.53	20240307	2410	-28.30	20231110	1671	3.41	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
113	20240312	090401	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	2	2	0.12	1129656	652	1.92	1735	1736	1722	2250	1214	1734	1732.60	0.68	-501	1764	1749	1734	1719	1704	1756	1726	155	516	500	1240	1	1	30979827	538	96.44	1.02	12	0.00	18.00	1706.00	2410	20231110	-27.97	1671	20230726	3.89	2015	-13.85	20240102	1702	2.00	20240307	2410	-27.97	20231110	1671	3.89	20230726	0.71	N	034940	500	154 억	212063	N	N	N	N
114	20240311	160401	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	1	2	0.06	58118054	33640	65.15	1724	1749	1719	2250	1214	1733	1727.65	0.68	1087	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	537	96.33	1.02	12	0.11	18.00	1706.00	2410	20231110	-28.05	1671	20230726	3.77	2015	-13.95	20240102	1702	1.88	20240307	2410	-28.05	20231110	1671	3.77	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
115	20240311	150401	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-4	5	-0.23	41318585	23931	46.35	1724	1749	1719	2250	1214	1733	1726.57	0.68	1114	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	536	96.06	1.01	12	0.08	18.00	1706.00	2410	20231110	-28.26	1671	20230726	3.47	2015	-14.19	20240102	1702	1.59	20240307	2410	-28.26	20231110	1671	3.47	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
116	20240311	140359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-2	5	-0.12	38525727	22313	43.22	1724	1749	1719	2250	1214	1733	1726.60	0.68	1172	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	536	96.17	1.01	12	0.07	18.00	1706.00	2410	20231110	-28.17	1671	20230726	3.59	2015	-14.09	20240102	1702	1.70	20240307	2410	-28.17	20231110	1671	3.59	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
117	20240311	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-8	5	-0.46	36431138	21103	40.87	1724	1749	1719	2250	1214	1733	1726.35	0.68	1184	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	534	95.83	1.01	12	0.07	18.00	1706.00	2410	20231110	-28.42	1671	20230726	3.23	2015	-14.39	20240102	1702	1.35	20240307	2410	-28.42	20231110	1671	3.23	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
118	20240311	120402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	0	3	0.00	34172170	19795	38.34	1724	1749	1719	2250	1214	1733	1726.30	0.68	1184	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	537	96.28	1.02	12	0.06	18.00	1706.00	2410	20231110	-28.09	1671	20230726	3.71	2015	-14.00	20240102	1702	1.82	20240307	2410	-28.09	20231110	1671	3.71	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
119	20240311	110358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-10	5	-0.58	24335229	14108	27.32	1724	1749	1719	2250	1214	1733	1724.92	0.68	1653	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	534	95.72	1.01	12	0.05	18.00	1706.00	2410	20231110	-28.51	1671	20230726	3.11	2015	-14.49	20240102	1702	1.23	20240307	2410	-28.51	20231110	1671	3.11	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
120	20240311	100354	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	5	2	0.29	11298609	6540	12.67	1724	1749	1719	2250	1214	1733	1727.62	0.68	32	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	538	96.56	1.02	12	0.02	18.00	1706.00	2410	20231110	-27.88	1671	20230726	4.01	2015	-13.75	20240102	1702	2.12	20240307	2410	-27.88	20231110	1671	4.01	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
121	20240311	090357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	0	3	0.00	5717885	3318	6.43	1724	1733	1719	2250	1214	1733	1723.29	0.68	27	1771	1751	1738	1718	1705	1745	1712	155	517	500	1240	1	1	30979827	537	96.28	1.02	12	0.01	18.00	1706.00	2410	20231110	-28.09	1671	20230726	3.71	2015	-14.00	20240102	1702	1.82	20240307	2410	-28.09	20231110	1671	3.71	20230726	0.72	N	034940	500	154 억	210976	N	N	N	N
122	20240308	160359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-7	5	-0.40	89580608	51631	50.82	1740	1758	1725	2260	1218	1740	1735.02	0.67	2102	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	537	96.28	1.02	12	0.17	18.00	1706.00	2410	20231110	-28.09	1671	20230726	3.71	2015	-14.00	20240102	1702	1.82	20240307	2410	-28.09	20231110	1671	3.71	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
123	20240308	150358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-1	5	-0.06	87659147	50523	49.73	1740	1758	1725	2260	1218	1740	1735.03	0.67	1381	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	539	96.61	1.02	12	0.16	18.00	1706.00	2410	20231110	-27.84	1671	20230726	4.07	2015	-13.70	20240102	1702	2.17	20240307	2410	-27.84	20231110	1671	4.07	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
124	20240308	140357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-1	5	-0.06	85899945	49510	48.73	1740	1758	1725	2260	1218	1740	1735.00	0.67	964	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	539	96.61	1.02	12	0.16	18.00	1706.00	2410	20231110	-27.84	1671	20230726	4.07	2015	-13.70	20240102	1702	2.17	20240307	2410	-27.84	20231110	1671	4.07	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
125	20240308	130356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-2	5	-0.11	53259842	30663	30.18	1740	1758	1726	2260	1218	1740	1736.94	0.67	-2123	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	538	96.56	1.02	12	0.10	18.00	1706.00	2410	20231110	-27.88	1671	20230726	4.01	2015	-13.75	20240102	1702	2.12	20240307	2410	-27.88	20231110	1671	4.01	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
126	20240308	120357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-2	5	-0.11	49717579	28625	28.18	1740	1758	1726	2260	1218	1740	1736.86	0.67	-2123	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	538	96.56	1.02	12	0.09	18.00	1706.00	2410	20231110	-27.88	1671	20230726	4.01	2015	-13.75	20240102	1702	2.12	20240307	2410	-27.88	20231110	1671	4.01	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
127	20240308	110357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-10	5	-0.57	40991780	23582	23.21	1740	1758	1726	2260	1218	1740	1738.27	0.67	-3760	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	536	96.11	1.01	12	0.08	18.00	1706.00	2410	20231110	-28.22	1671	20230726	3.53	2015	-14.14	20240102	1702	1.65	20240307	2410	-28.22	20231110	1671	3.53	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
128	20240308	100356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	0	3	0.00	27579359	15844	15.60	1740	1758	1726	2260	1218	1740	1740.68	0.67	-2898	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	539	96.67	1.02	12	0.05	18.00	1706.00	2410	20231110	-27.80	1671	20230726	4.13	2015	-13.65	20240102	1702	2.23	20240307	2410	-27.80	20231110	1671	4.13	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
129	20240308	090354	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	10	2	0.57	2593469	1489	1.47	1740	1758	1740	2260	1218	1740	1741.75	0.67	-241	1805	1772	1737	1704	1669	1755	1687	155	520	500	1250	1	1	30979827	542	97.22	1.03	12	0.00	18.00	1706.00	2410	20231110	-27.39	1671	20230726	4.73	2015	-13.15	20240102	1702	2.82	20240307	2410	-27.39	20231110	1671	4.73	20230726	0.70	N	034940	500	154 억	208857	N	N	N	N
130	20240307	160355	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-30	5	-1.69	175161276	101294	131.67	1770	1770	1702	2300	1239	1770	1729.24	0.69	-3937	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	539	96.67	1.02	12	0.33	18.00	1706.00	2410	20231110	-27.80	1671	20230726	4.13	2015	-13.65	20240102	1702	2.23	20240307	2410	-27.80	20231110	1671	4.13	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
131	20240307	150340	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-50	5	-2.82	161268974	93287	121.26	1770	1770	1702	2300	1239	1770	1728.74	0.69	-3043	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	533	95.56	1.01	12	0.30	18.00	1706.00	2410	20231110	-28.63	1671	20230726	2.93	2015	-14.64	20240102	1702	1.06	20240307	2410	-28.63	20231110	1671	2.93	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
132	20240307	140350	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	-26	5	-1.47	149063156	86231	112.09	1770	1770	1702	2300	1239	1770	1728.65	0.69	-2205	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	540	96.89	1.02	12	0.28	18.00	1706.00	2410	20231110	-27.63	1671	20230726	4.37	2015	-13.45	20240102	1702	2.47	20240307	2410	-27.63	20231110	1671	4.37	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
133	20240307	130352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-51	5	-2.88	126226799	73022	94.92	1770	1770	1710	2300	1239	1770	1728.61	0.69	-1502	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	533	95.50	1.01	12	0.24	18.00	1706.00	2410	20231110	-28.67	1671	20230726	2.87	2015	-14.69	20240102	1710	0.53	20240307	2410	-28.67	20231110	1671	2.87	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
134	20240307	120354	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-37	5	-2.09	74940879	43175	56.12	1770	1770	1727	2300	1239	1770	1735.75	0.69	-1637	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	537	96.28	1.02	12	0.14	18.00	1706.00	2410	20231110	-28.09	1671	20230726	3.71	2015	-14.00	20240102	1727	0.35	20240307	2410	-28.09	20231110	1671	3.71	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
135	20240307	110356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1732	-38	5	-2.15	62528999	35997	46.79	1770	1770	1728	2300	1239	1770	1737.06	0.69	-1637	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	537	96.22	1.02	12	0.12	18.00	1706.00	2410	20231110	-28.13	1671	20230726	3.65	2015	-14.04	20240102	1728	0.23	20240307	2410	-28.13	20231110	1671	3.65	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
136	20240307	100354	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-35	5	-1.98	50626656	29132	37.87	1770	1770	1728	2300	1239	1770	1737.84	0.69	-1509	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	537	96.39	1.02	12	0.09	18.00	1706.00	2410	20231110	-28.01	1671	20230726	3.83	2015	-13.90	20240102	1728	0.41	20240307	2410	-28.01	20231110	1671	3.83	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
137	20240307	090351	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	0	3	0.00	2155837	1218	1.58	1770	1770	1769	2300	1239	1770	1769.98	0.69	-197	1792	1781	1762	1751	1732	1771	1741	155	530	500	1270	1	1	30979827	548	98.33	1.04	12	0.00	18.00	1706.00	2410	20231110	-26.56	1671	20230726	5.92	2015	-12.16	20240102	1743	1.55	20240306	2410	-26.56	20231110	1671	5.92	20230726	0.70	N	034940	500	154 억	212794	N	N	N	N
138	20240306	160352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-2	5	-0.11	133894572	76203	73.57	1773	1773	1743	2300	1241	1772	1754.78	0.70	-3866	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	548	98.33	1.04	12	0.25	18.00	1706.00	2410	20231110	-26.56	1671	20230726	5.92	2015	-12.16	20240102	1743	1.55	20240306	2410	-26.56	20231110	1671	5.92	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
139	20240306	150352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-8	5	-0.45	109359402	62337	60.18	1773	1773	1743	2300	1241	1772	1754.33	0.70	-4176	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	546	98.00	1.03	12	0.20	18.00	1706.00	2410	20231110	-26.80	1671	20230726	5.57	2015	-12.46	20240102	1743	1.20	20240306	2410	-26.80	20231110	1671	5.57	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
140	20240306	140352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-8	5	-0.45	100507916	57279	55.30	1773	1773	1743	2300	1241	1772	1754.71	0.70	-3993	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	546	98.00	1.03	12	0.18	18.00	1706.00	2410	20231110	-26.80	1671	20230726	5.57	2015	-12.46	20240102	1743	1.20	20240306	2410	-26.80	20231110	1671	5.57	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
141	20240306	130353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-12	5	-0.68	77379649	44044	42.52	1773	1773	1743	2300	1241	1772	1756.87	0.70	-4224	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	545	97.78	1.03	12	0.14	18.00	1706.00	2410	20231110	-26.97	1671	20230726	5.33	2015	-12.66	20240102	1743	0.98	20240306	2410	-26.97	20231110	1671	5.33	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
142	20240306	120353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-7	5	-0.40	72459346	41241	39.82	1773	1773	1743	2300	1241	1772	1756.97	0.70	-4345	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	547	98.06	1.03	12	0.13	18.00	1706.00	2410	20231110	-26.76	1671	20230726	5.63	2015	-12.41	20240102	1743	1.26	20240306	2410	-26.76	20231110	1671	5.63	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
143	20240306	110352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	0	3	0.00	70077033	39893	38.51	1773	1773	1743	2300	1241	1772	1756.62	0.70	-3643	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	549	98.44	1.04	12	0.13	18.00	1706.00	2410	20231110	-26.47	1671	20230726	6.04	2015	-12.06	20240102	1743	1.66	20240306	2410	-26.47	20231110	1671	6.04	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
144	20240306	100347	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-20	5	-1.13	20557907	11717	11.31	1773	1773	1746	2300	1241	1772	1754.54	0.70	-635	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	543	97.33	1.03	12	0.04	18.00	1706.00	2410	20231110	-27.30	1671	20230726	4.85	2015	-13.05	20240102	1746	0.34	20240306	2410	-27.30	20231110	1671	4.85	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
145	20240306	090352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-8	5	-0.45	362565	205	0.20	1773	1773	1764	2300	1241	1772	1768.61	0.70	-100	1838	1805	1776	1743	1714	1790	1728	155	528	500	1270	1	1	30979827	546	98.00	1.03	12	0.00	18.00	1706.00	2410	20231110	-26.80	1671	20230726	5.57	2015	-12.46	20240102	1747	0.97	20240305	2410	-26.80	20231110	1671	5.57	20230726	0.71	N	034940	500	154 억	216660	N	N	N	N
146	20240305	160349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-19	5	-1.06	182256772	103228	126.19	1793	1809	1747	2325	1254	1791	1765.57	0.70	-1093	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	549	98.44	1.04	12	0.33	18.00	1706.00	2410	20231110	-26.47	1671	20230726	6.04	2015	-12.06	20240102	1747	1.43	20240305	2410	-26.47	20231110	1671	6.04	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
147	20240305	150351	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-30	5	-1.68	175073156	99148	121.20	1793	1809	1747	2325	1254	1791	1765.78	0.70	-673	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	546	97.83	1.03	12	0.32	18.00	1706.00	2410	20231110	-26.93	1671	20230726	5.39	2015	-12.61	20240102	1747	0.80	20240305	2410	-26.93	20231110	1671	5.39	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
148	20240305	140346	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-28	5	-1.56	119310228	67423	82.42	1793	1809	1756	2325	1254	1791	1769.58	0.70	911	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	546	97.94	1.03	12	0.22	18.00	1706.00	2410	20231110	-26.85	1671	20230726	5.51	2015	-12.51	20240102	1756	0.40	20240305	2410	-26.85	20231110	1671	5.51	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
149	20240305	130348	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-30	5	-1.68	97446431	55006	67.24	1793	1809	1760	2325	1254	1791	1771.56	0.70	1336	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	546	97.83	1.03	12	0.18	18.00	1706.00	2410	20231110	-26.93	1671	20230726	5.39	2015	-12.61	20240102	1760	0.06	20240305	2410	-26.93	20231110	1671	5.39	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
150	20240305	120349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-19	5	-1.06	79178607	44675	54.61	1793	1809	1760	2325	1254	1791	1772.32	0.70	1335	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	549	98.44	1.04	12	0.14	18.00	1706.00	2410	20231110	-26.47	1671	20230726	6.04	2015	-12.06	20240102	1760	0.68	20240305	2410	-26.47	20231110	1671	6.04	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
151	20240305	110348	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-19	5	-1.06	71112762	40123	49.05	1793	1809	1760	2325	1254	1791	1772.37	0.70	1398	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	549	98.44	1.04	12	0.13	18.00	1706.00	2410	20231110	-26.47	1671	20230726	6.04	2015	-12.06	20240102	1760	0.68	20240305	2410	-26.47	20231110	1671	6.04	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
152	20240305	100346	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-15	5	-0.84	22539409	12641	15.45	1793	1809	1772	2325	1254	1791	1783.04	0.70	-286	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	550	98.67	1.04	12	0.04	18.00	1706.00	2410	20231110	-26.31	1671	20230726	6.28	2015	-11.86	20240102	1772	0.23	20240305	2410	-26.31	20231110	1671	6.28	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
153	20240305	090346	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	18	2	1.01	21649	12	0.01	1793	1809	1793	2325	1254	1791	1804.08	0.70	0	1849	1819	1805	1775	1761	1813	1769	155	534	500	1280	1	1	30979827	560	100.50	1.06	12	0.00	18.00	1706.00	2410	20231110	-24.94	1671	20230726	8.26	2015	-10.22	20240102	1780	1.63	20240201	2410	-24.94	20231110	1671	8.26	20230726	0.71	N	034940	500	154 억	217753	N	N	N	N
154	20240304	160346	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-33	5	-1.81	147509842	81795	183.33	1835	1835	1791	2370	1277	1824	1803.41	0.73	-9531	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	555	99.50	1.05	12	0.26	18.00	1706.00	2410	20231110	-25.68	1671	20230726	7.18	2015	-11.12	20240102	1780	0.62	20240201	2410	-25.68	20231110	1671	7.18	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
155	20240304	150346	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-14	5	-0.77	135902250	75325	168.83	1835	1835	1791	2370	1277	1824	1804.21	0.73	-9863	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	561	100.56	1.06	12	0.24	18.00	1706.00	2410	20231110	-24.90	1671	20230726	8.32	2015	-10.17	20240102	1780	1.69	20240201	2410	-24.90	20231110	1671	8.32	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
156	20240304	140326	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-29	5	-1.59	100693771	55726	124.90	1835	1835	1795	2370	1277	1824	1806.94	0.73	-7860	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	556	99.72	1.05	12	0.18	18.00	1706.00	2410	20231110	-25.52	1671	20230726	7.42	2015	-10.92	20240102	1780	0.84	20240201	2410	-25.52	20231110	1671	7.42	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
157	20240304	130343	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-21	5	-1.15	70121097	38726	86.80	1835	1835	1803	2370	1277	1824	1810.70	0.73	-4332	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	559	100.17	1.06	12	0.13	18.00	1706.00	2410	20231110	-25.19	1671	20230726	7.90	2015	-10.52	20240102	1780	1.29	20240201	2410	-25.19	20231110	1671	7.90	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
158	20240304	120328	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	-19	5	-1.04	44236030	24388	54.66	1835	1835	1803	2370	1277	1824	1813.84	0.73	-1720	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	559	100.28	1.06	12	0.08	18.00	1706.00	2410	20231110	-25.10	1671	20230726	8.02	2015	-10.42	20240102	1780	1.40	20240201	2410	-25.10	20231110	1671	8.02	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
159	20240304	110341	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-5	5	-0.27	36522404	20119	45.09	1835	1835	1808	2370	1277	1824	1815.32	0.73	-955	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	564	101.06	1.07	12	0.06	18.00	1706.00	2410	20231110	-24.52	1671	20230726	8.86	2015	-9.73	20240102	1780	2.19	20240201	2410	-24.52	20231110	1671	8.86	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
160	20240304	100343	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-4	5	-0.22	24573236	13535	30.34	1835	1835	1808	2370	1277	1824	1815.53	0.73	470	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	564	101.11	1.07	12	0.04	18.00	1706.00	2410	20231110	-24.48	1671	20230726	8.92	2015	-9.68	20240102	1780	2.25	20240201	2410	-24.48	20231110	1671	8.92	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N
161	20240304	090342	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	10	2	0.55	488893	267	0.60	1835	1835	1823	2370	1277	1824	1831.06	0.73	-189	1852	1838	1826	1812	1800	1832	1806	155	546	500	1310	1	1	30979827	568	101.89	1.08	12	0.00	18.00	1706.00	2410	20231110	-23.90	1671	20230726	9.75	2015	-8.98	20240102	1780	3.03	20240201	2410	-23.90	20231110	1671	9.75	20230726	0.70	N	034940	500	154 억	227284	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History