KissMeData/042520/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160455	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	-320	5	-2.29	1442422890	105361	154.79	13850	14150	13450	18200	9800	14000	13690.29	1.02	30793	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1850	-7.19	3.02	09	0.78	-1902.00	4536.00	29700	20230717	-53.94	11050	20240201	23.80	16600	-17.59	20240319	11050	23.80	20240201	29700	-53.94	20230717	11050	23.80	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
3	20240329	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-410	5	-2.93	1365356100	99702	146.48	13850	14150	13450	18200	9800	14000	13694.37	1.02	29829	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1838	-7.15	3.00	09	0.74	-1902.00	4536.00	29700	20230717	-54.24	11050	20240201	22.99	16600	-18.13	20240319	11050	22.99	20240201	29700	-54.24	20230717	11050	22.99	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
4	20240329	140450	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-400	5	-2.86	986001630	71659	105.28	13850	14150	13560	18200	9800	14000	13759.63	1.02	18817	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1840	-7.15	3.00	09	0.53	-1902.00	4536.00	29700	20230717	-54.21	11050	20240201	23.08	16600	-18.07	20240319	11050	23.08	20240201	29700	-54.21	20230717	11050	23.08	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
5	20240329	130447	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-400	5	-2.86	849273070	61599	90.50	13850	14150	13560	18200	9800	14000	13787.12	1.02	12253	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1840	-7.15	3.00	09	0.46	-1902.00	4536.00	29700	20230717	-54.21	11050	20240201	23.08	16600	-18.07	20240319	11050	23.08	20240201	29700	-54.21	20230717	11050	23.08	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
6	20240329	120451	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-300	5	-2.14	653238190	47218	69.37	13850	14150	13650	18200	9800	14000	13834.52	1.02	7677	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1853	-7.20	3.02	09	0.35	-1902.00	4536.00	29700	20230717	-53.87	11050	20240201	23.98	16600	-17.47	20240319	11050	23.98	20240201	29700	-53.87	20230717	11050	23.98	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
7	20240329	110444	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-210	5	-1.50	425396000	30605	44.96	13850	14150	13740	18200	9800	14000	13899.56	1.02	2140	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1865	-7.25	3.04	09	0.23	-1902.00	4536.00	29700	20230717	-53.57	11050	20240201	24.80	16600	-16.93	20240319	11050	24.80	20240201	29700	-53.57	20230717	11050	24.80	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
8	20240329	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-50	5	-0.36	240551840	17283	25.39	13850	14150	13740	18200	9800	14000	13918.41	1.02	487	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1887	-7.33	3.08	09	0.13	-1902.00	4536.00	29700	20230717	-53.03	11050	20240201	26.24	16600	-15.96	20240319	11050	26.24	20240201	29700	-53.03	20230717	11050	26.24	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
9	20240329	090444	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-90	5	-0.64	17719340	1274	1.87	13850	13980	13850	18200	9800	14000	13908.43	1.02	33	14813	14406	14203	13796	13593	14305	13695	68	4200	500	9800	10	1	13526367	1882	-7.31	3.07	09	0.01	-1902.00	4536.00	29700	20230717	-53.16	11050	20240201	25.88	16600	-16.20	20240319	11050	25.88	20240201	29700	-53.16	20230717	11050	25.88	20240201	0.34	N	042520	500	67 억	137362	N	N	7	N	N
10	20240328	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-510	5	-3.51	963445660	67826	81.69	14420	14610	14000	18860	10160	14510	14204.88	1.08	-9020	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1894	-7.36	3.09	09	0.50	-1902.00	4536.00	29700	20230717	-52.86	11050	20240201	26.70	16600	-15.66	20240319	11050	26.70	20240201	29700	-52.86	20230717	11050	26.70	20240201	0.40	N	042520	500	67 억	146538	N	N	7	N	N
11	20240328	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-480	5	-3.31	882556940	62051	74.74	14420	14610	14020	18860	10160	14510	14223.09	1.08	-8853	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1898	-7.38	3.09	09	0.46	-1902.00	4536.00	29700	20230717	-52.76	11050	20240201	26.97	16600	-15.48	20240319	11050	26.97	20240201	29700	-52.76	20230717	11050	26.97	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
12	20240328	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-360	5	-2.48	641162060	44916	54.10	14420	14610	14110	18860	10160	14510	14274.69	1.08	-8833	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1914	-7.44	3.12	09	0.33	-1902.00	4536.00	29700	20230717	-52.36	11050	20240201	28.05	16600	-14.76	20240319	11050	28.05	20240201	29700	-52.36	20230717	11050	28.05	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
13	20240328	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-360	5	-2.48	583538860	40849	49.20	14420	14610	14110	18860	10160	14510	14285.27	1.08	-8373	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1914	-7.44	3.12	09	0.30	-1902.00	4536.00	29700	20230717	-52.36	11050	20240201	28.05	16600	-14.76	20240319	11050	28.05	20240201	29700	-52.36	20230717	11050	28.05	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
14	20240328	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-300	5	-2.07	475673610	33233	40.03	14420	14610	14130	18860	10160	14510	14313.29	1.08	-3919	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1922	-7.47	3.13	09	0.25	-1902.00	4536.00	29700	20230717	-52.15	11050	20240201	28.60	16600	-14.40	20240319	11050	28.60	20240201	29700	-52.15	20230717	11050	28.60	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
15	20240328	110444	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-290	5	-2.00	409999430	28617	34.47	14420	14610	14130	18860	10160	14510	14327.13	1.08	-3897	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1923	-7.48	3.13	09	0.21	-1902.00	4536.00	29700	20230717	-52.12	11050	20240201	28.69	16600	-14.34	20240319	11050	28.69	20240201	29700	-52.12	20230717	11050	28.69	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
16	20240328	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-200	5	-1.38	221069770	15345	18.48	14420	14610	14310	18860	10160	14510	14406.63	1.08	-3482	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1936	-7.52	3.15	09	0.11	-1902.00	4536.00	29700	20230717	-51.82	11050	20240201	29.50	16600	-13.80	20240319	11050	29.50	20240201	29700	-51.82	20230717	11050	29.50	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
17	20240328	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	90	2	0.62	20932260	1445	1.74	14420	14610	14420	18860	10160	14510	14485.99	1.08	67	15216	14862	14646	14292	14076	14755	14185	68	4350	500	10150	10	1	13526367	1975	-7.68	3.22	09	0.01	-1902.00	4536.00	29700	20230717	-50.84	11050	20240201	32.13	16600	-12.05	20240319	11050	32.13	20240201	29700	-50.84	20230717	11050	32.13	20240201	0.40	N	042520	500	67 억	146538	N	N	5	N	N
18	20240327	160450	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	-490	5	-3.27	1214223540	82899	113.73	14860	15000	14430	19500	10500	15000	14647.02	1.21	-18091	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	1963	-7.63	3.20	09	0.61	-1902.00	4536.00	29700	20230717	-51.14	11050	20240201	31.31	16600	-12.59	20240319	11050	31.31	20240201	29700	-51.14	20230717	11050	31.31	20240201	0.40	N	042520	500	67 억	163962	N	N	5	N	N
19	20240327	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	-490	5	-3.27	1121654600	76504	104.96	14860	15000	14500	19500	10500	15000	14661.39	1.21	-15885	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	1963	-7.63	3.20	09	0.57	-1902.00	4536.00	29700	20230717	-51.14	11050	20240201	31.31	16600	-12.59	20240319	11050	31.31	20240201	29700	-51.14	20230717	11050	31.31	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
20	20240327	140453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-210	5	-1.40	832214170	56617	77.67	14860	15000	14580	19500	10500	15000	14699.02	1.21	-8739	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	2001	-7.78	3.26	09	0.42	-1902.00	4536.00	29700	20230717	-50.20	11050	20240201	33.85	16600	-10.90	20240319	11050	33.85	20240201	29700	-50.20	20230717	11050	33.85	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
21	20240327	130453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-160	5	-1.07	691084730	47020	64.51	14860	15000	14580	19500	10500	15000	14697.68	1.21	-9073	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	2007	-7.80	3.27	09	0.35	-1902.00	4536.00	29700	20230717	-50.03	11050	20240201	34.30	16600	-10.60	20240319	11050	34.30	20240201	29700	-50.03	20230717	11050	34.30	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
22	20240327	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-240	5	-1.60	599355840	40820	56.00	14860	15000	14580	19500	10500	15000	14682.90	1.21	-10139	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	1996	-7.76	3.25	09	0.30	-1902.00	4536.00	29700	20230717	-50.30	11050	20240201	33.57	16600	-11.08	20240319	11050	33.57	20240201	29700	-50.30	20230717	11050	33.57	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
23	20240327	110451	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-290	5	-1.93	419671620	28546	39.16	14860	15000	14610	19500	10500	15000	14701.59	1.21	-11947	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	1990	-7.73	3.24	09	0.21	-1902.00	4536.00	29700	20230717	-50.47	11050	20240201	33.12	16600	-11.39	20240319	11050	33.12	20240201	29700	-50.47	20230717	11050	33.12	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
24	20240327	100447	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	-310	5	-2.07	347567800	23634	32.42	14860	15000	14610	19500	10500	15000	14706.26	1.21	-10604	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	1987	-7.72	3.24	09	0.17	-1902.00	4536.00	29700	20230717	-50.54	11050	20240201	32.94	16600	-11.51	20240319	11050	32.94	20240201	29700	-50.54	20230717	11050	32.94	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
25	20240327	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-210	5	-1.40	48814130	3285	4.51	14860	15000	14790	19500	10500	15000	14859.70	1.21	-680	15560	15280	14910	14630	14260	15420	14770	68	4500	500	10500	10	1	13526367	2001	-7.78	3.26	09	0.02	-1902.00	4536.00	29700	20230717	-50.20	11050	20240201	33.85	16600	-10.90	20240319	11050	33.85	20240201	29700	-50.20	20230717	11050	33.85	20240201	0.40	N	042520	500	67 억	163962	N	N	45	N	N
26	20240326	160413	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	230	2	1.56	1068370560	72513	117.29	14870	15190	14540	19200	10340	14770	14732.36	1.22	-638	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	2029	-7.89	3.31	09	0.54	-1902.00	4536.00	29700	20230717	-49.49	11050	20240201	35.75	16600	-9.64	20240319	11050	35.75	20240201	29700	-49.49	20230717	11050	35.75	20240201	0.40	N	042520	500	67 억	164494	N	N	45	N	N
27	20240326	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	170	2	1.15	932099290	63417	102.58	14870	15190	14540	19200	10340	14770	14697.94	1.22	-526	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	2021	-7.85	3.29	09	0.47	-1902.00	4536.00	29700	20230717	-49.70	11050	20240201	35.20	16600	-10.00	20240319	11050	35.20	20240201	29700	-49.70	20230717	11050	35.20	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
28	20240326	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-40	5	-0.27	791503360	53971	87.30	14870	15190	14540	19200	10340	14770	14665.35	1.22	-2162	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	1992	-7.74	3.25	09	0.40	-1902.00	4536.00	29700	20230717	-50.40	11050	20240201	33.30	16600	-11.27	20240319	11050	33.30	20240201	29700	-50.40	20230717	11050	33.30	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
29	20240326	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	-110	5	-0.74	764833970	52159	84.37	14870	15190	14540	19200	10340	14770	14663.51	1.22	-2400	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	1983	-7.71	3.23	09	0.39	-1902.00	4536.00	29700	20230717	-50.64	11050	20240201	32.67	16600	-11.69	20240319	11050	32.67	20240201	29700	-50.64	20230717	11050	32.67	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
30	20240326	120444	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-40	5	-0.27	652980280	44553	72.06	14870	15190	14540	19200	10340	14770	14656.26	1.22	-3487	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	1992	-7.74	3.25	09	0.33	-1902.00	4536.00	29700	20230717	-50.40	11050	20240201	33.30	16600	-11.27	20240319	11050	33.30	20240201	29700	-50.40	20230717	11050	33.30	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
31	20240326	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-150	5	-1.02	523447580	35726	57.79	14870	15190	14540	19200	10340	14770	14651.73	1.22	-3051	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	1978	-7.69	3.22	09	0.26	-1902.00	4536.00	29700	20230717	-50.77	11050	20240201	32.31	16600	-11.93	20240319	11050	32.31	20240201	29700	-50.77	20230717	11050	32.31	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
32	20240326	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-100	5	-0.68	348672500	23739	38.40	14870	15190	14600	19200	10340	14770	14687.75	1.22	1480	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	1984	-7.71	3.23	09	0.18	-1902.00	4536.00	29700	20230717	-50.61	11050	20240201	32.76	16600	-11.63	20240319	11050	32.76	20240201	29700	-50.61	20230717	11050	32.76	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
33	20240326	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	180	2	1.22	14907370	993	1.61	14870	15190	14870	19200	10340	14770	15012.46	1.22	-396	15230	15000	14840	14610	14450	14920	14530	68	4430	500	10330	10	1	13526367	2022	-7.86	3.30	09	0.01	-1902.00	4536.00	29700	20230717	-49.66	11050	20240201	35.29	16600	-9.94	20240319	11050	35.29	20240201	29700	-49.66	20230717	11050	35.29	20240201	0.40	N	042520	500	67 억	164494	N	N	28	N	N
34	20240325	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	-100	5	-0.67	914531110	61610	95.22	14870	15070	14680	19330	10410	14870	14843.88	1.21	2031	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	1998	-7.77	3.26	09	0.46	-1902.00	4536.00	29700	20230717	-50.27	11050	20240201	33.67	16600	-11.02	20240319	11050	33.67	20240201	29700	-50.27	20230717	11050	33.67	20240201	0.40	N	042520	500	67 억	163021	N	N	28	N	N
35	20240325	150501	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-60	5	-0.40	858634890	57835	89.38	14870	15070	14680	19330	10410	14870	14846.28	1.21	3048	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	2003	-7.79	3.26	09	0.43	-1902.00	4536.00	29700	20230717	-50.13	11050	20240201	34.03	16600	-10.78	20240319	11050	34.03	20240201	29700	-50.13	20230717	11050	34.03	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
36	20240325	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	-100	5	-0.67	797791300	53722	83.02	14870	15070	14680	19330	10410	14870	14850.36	1.21	4176	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	1998	-7.77	3.26	09	0.40	-1902.00	4536.00	29700	20230717	-50.27	11050	20240201	33.67	16600	-11.02	20240319	11050	33.67	20240201	29700	-50.27	20230717	11050	33.67	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
37	20240325	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-30	5	-0.20	681477680	45868	70.89	14870	15070	14680	19330	10410	14870	14857.37	1.21	4973	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	2007	-7.80	3.27	09	0.34	-1902.00	4536.00	29700	20230717	-50.03	11050	20240201	34.30	16600	-10.60	20240319	11050	34.30	20240201	29700	-50.03	20230717	11050	34.30	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
38	20240325	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	70	2	0.47	580122330	39059	60.36	14870	15070	14680	19330	10410	14870	14852.46	1.21	6317	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	2021	-7.85	3.29	09	0.29	-1902.00	4536.00	29700	20230717	-49.70	11050	20240201	35.20	16600	-10.00	20240319	11050	35.20	20240201	29700	-49.70	20230717	11050	35.20	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
39	20240325	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	30	2	0.20	483191930	32554	50.31	14870	15070	14680	19330	10410	14870	14842.78	1.21	4437	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	2015	-7.83	3.28	09	0.24	-1902.00	4536.00	29700	20230717	-49.83	11050	20240201	34.84	16600	-10.24	20240319	11050	34.84	20240201	29700	-49.83	20230717	11050	34.84	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
40	20240325	100500	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	30	2	0.20	275745330	18690	28.88	14870	14900	14680	19330	10410	14870	14753.63	1.21	4884	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	2015	-7.83	3.28	09	0.14	-1902.00	4536.00	29700	20230717	-49.83	11050	20240201	34.84	16600	-10.24	20240319	11050	34.84	20240201	29700	-49.83	20230717	11050	34.84	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
41	20240325	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-90	5	-0.61	69454860	4718	7.29	14870	14870	14680	19330	10410	14870	14721.25	1.21	919	15390	15130	14830	14570	14270	14980	14420	68	4460	500	10400	10	1	13526367	1999	-7.77	3.26	09	0.03	-1902.00	4536.00	29700	20230717	-50.24	11050	20240201	33.76	16600	-10.96	20240319	11050	33.76	20240201	29700	-50.24	20230717	11050	33.76	20240201	0.40	N	042520	500	67 억	163021	N	N	14	N	N
42	20240322	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-40	5	-0.27	955502460	64586	85.35	14910	15090	14530	19380	10440	14910	14794.18	1.15	7531	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	2011	-7.82	3.28	09	0.48	-1902.00	4536.00	29700	20230717	-49.93	11050	20240201	34.57	16600	-10.42	20240319	11050	34.57	20240201	29700	-49.93	20230717	11050	34.57	20240201	0.38	N	042520	500	67 억	155099	N	N	14	N	N
43	20240322	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-30	5	-0.20	934194800	63152	83.46	14910	15090	14530	19380	10440	14910	14792.80	1.15	7658	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	2013	-7.82	3.28	09	0.47	-1902.00	4536.00	29700	20230717	-49.90	11050	20240201	34.66	16600	-10.36	20240319	11050	34.66	20240201	29700	-49.90	20230717	11050	34.66	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
44	20240322	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-180	5	-1.21	857484390	57989	76.63	14910	15090	14530	19380	10440	14910	14787.02	1.15	9332	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	1992	-7.74	3.25	09	0.43	-1902.00	4536.00	29700	20230717	-50.40	11050	20240201	33.30	16600	-11.27	20240319	11050	33.30	20240201	29700	-50.40	20230717	11050	33.30	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
45	20240322	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	40	2	0.27	744148100	50326	66.51	14910	15090	14530	19380	10440	14910	14786.55	1.15	9686	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	2022	-7.86	3.30	09	0.37	-1902.00	4536.00	29700	20230717	-49.66	11050	20240201	35.29	16600	-9.94	20240319	11050	35.29	20240201	29700	-49.66	20230717	11050	35.29	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
46	20240322	120455	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	110	2	0.74	711872690	48165	63.65	14910	15090	14530	19380	10440	14910	14779.88	1.15	10203	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	2032	-7.90	3.31	09	0.36	-1902.00	4536.00	29700	20230717	-49.43	11050	20240201	35.93	16600	-9.52	20240319	11050	35.93	20240201	29700	-49.43	20230717	11050	35.93	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
47	20240322	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	180	2	1.21	659049460	44651	59.01	14910	15090	14530	19380	10440	14910	14760.02	1.15	11580	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	2041	-7.93	3.33	09	0.33	-1902.00	4536.00	29700	20230717	-49.19	11050	20240201	36.56	16600	-9.10	20240319	11050	36.56	20240201	29700	-49.19	20230717	11050	36.56	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
48	20240322	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-230	5	-1.54	321058760	21915	28.96	14910	14980	14530	19380	10440	14910	14650.18	1.15	-1271	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	1986	-7.72	3.24	09	0.16	-1902.00	4536.00	29700	20230717	-50.57	11050	20240201	32.85	16600	-11.57	20240319	11050	32.85	20240201	29700	-50.57	20230717	11050	32.85	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
49	20240322	090456	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-100	5	-0.67	38375180	2584	3.41	14910	14980	14800	19380	10440	14910	14851.08	1.15	96	15443	15176	14723	14456	14003	15310	14590	68	4470	500	10430	10	1	13526367	2003	-7.79	3.26	09	0.02	-1902.00	4536.00	29700	20230717	-50.13	11050	20240201	34.03	16600	-10.78	20240319	11050	34.03	20240201	29700	-50.13	20230717	11050	34.03	20240201	0.38	N	042520	500	67 억	155099	N	N	7	N	N
50	20240321	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	230	2	1.57	1108083290	75400	103.43	14680	14990	14270	19080	10280	14680	14696.06	1.12	8022	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	2017	-7.84	3.29	09	0.56	-1902.00	4536.00	29700	20230717	-49.80	11050	20240201	34.93	16600	-10.18	20240319	11050	34.93	20240201	29700	-49.80	20230717	11050	34.93	20240201	0.39	N	042520	500	67 억	151268	N	N	7	N	N
51	20240321	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	220	2	1.50	1060319610	72193	99.03	14680	14990	14270	19080	10280	14680	14687.29	1.12	6883	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	2015	-7.83	3.28	09	0.53	-1902.00	4536.00	29700	20230717	-49.83	11050	20240201	34.84	16600	-10.24	20240319	11050	34.84	20240201	29700	-49.83	20230717	11050	34.84	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
52	20240321	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-100	5	-0.68	917500120	62488	85.72	14680	14990	14270	19080	10280	14680	14682.82	1.12	2808	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	1972	-7.67	3.21	09	0.46	-1902.00	4536.00	29700	20230717	-50.91	11050	20240201	31.95	16600	-12.17	20240319	11050	31.95	20240201	29700	-50.91	20230717	11050	31.95	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
53	20240321	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-100	5	-0.68	759233660	51635	70.83	14680	14990	14270	19080	10280	14680	14703.86	1.12	2455	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	1972	-7.67	3.21	09	0.38	-1902.00	4536.00	29700	20230717	-50.91	11050	20240201	31.95	16600	-12.17	20240319	11050	31.95	20240201	29700	-50.91	20230717	11050	31.95	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
54	20240321	120456	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	60	2	0.41	571119430	38703	53.09	14680	14990	14270	19080	10280	14680	14756.46	1.12	1038	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	1994	-7.75	3.25	09	0.29	-1902.00	4536.00	29700	20230717	-50.37	11050	20240201	33.39	16600	-11.20	20240319	11050	33.39	20240201	29700	-50.37	20230717	11050	33.39	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
55	20240321	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	140	2	0.95	473584410	32085	44.01	14680	14990	14270	19080	10280	14680	14760.31	1.12	2124	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	2005	-7.79	3.27	09	0.24	-1902.00	4536.00	29700	20230717	-50.10	11050	20240201	34.12	16600	-10.72	20240319	11050	34.12	20240201	29700	-50.10	20230717	11050	34.12	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
56	20240321	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	70	2	0.48	298791510	20205	27.72	14680	14990	14270	19080	10280	14680	14788.00	1.12	1170	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	1995	-7.75	3.25	09	0.15	-1902.00	4536.00	29700	20230717	-50.34	11050	20240201	33.48	16600	-11.14	20240319	11050	33.48	20240201	29700	-50.34	20230717	11050	33.48	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
57	20240321	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	170	2	1.16	13538650	914	1.25	14680	14850	14680	19080	10280	14680	14812.53	1.12	219	15413	15046	14833	14466	14253	14940	14360	68	4400	500	10270	10	1	13526367	2009	-7.81	3.27	09	0.01	-1902.00	4536.00	29700	20230717	-50.00	11050	20240201	34.39	16600	-10.54	20240319	11050	34.39	20240201	29700	-50.00	20230717	11050	34.39	20240201	0.39	N	042520	500	67 억	151268	N	N	8	N	N
58	20240320	160453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-400	5	-2.65	1070516150	72237	28.72	15090	15200	14620	19600	10560	15080	14819.77	1.18	-8350	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	1986	-7.72	3.24	09	0.53	-1902.00	4536.00	29700	20230717	-50.57	11050	20240201	32.85	16600	-11.57	20240319	11050	32.85	20240201	29700	-50.57	20230717	11050	32.85	20240201	0.40	N	042520	500	67 억	159659	N	N	8	N	N
59	20240320	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-440	5	-2.92	997636160	67268	26.75	15090	15200	14620	19600	10560	15080	14830.77	1.18	-8232	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	1980	-7.70	3.23	09	0.50	-1902.00	4536.00	29700	20230717	-50.71	11050	20240201	32.49	16600	-11.81	20240319	11050	32.49	20240201	29700	-50.71	20230717	11050	32.49	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
60	20240320	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-410	5	-2.72	883058790	59449	23.64	15090	15200	14620	19600	10560	15080	14854.06	1.18	-9176	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	1984	-7.71	3.23	09	0.44	-1902.00	4536.00	29700	20230717	-50.61	11050	20240201	32.76	16600	-11.63	20240319	11050	32.76	20240201	29700	-50.61	20230717	11050	32.76	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
61	20240320	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	-310	5	-2.06	817608040	55015	21.87	15090	15200	14620	19600	10560	15080	14861.55	1.18	-9048	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	1998	-7.77	3.26	09	0.41	-1902.00	4536.00	29700	20230717	-50.27	11050	20240201	33.67	16600	-11.02	20240319	11050	33.67	20240201	29700	-50.27	20230717	11050	33.67	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
62	20240320	120456	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	-340	5	-2.25	666193100	44714	17.78	15090	15200	14690	19600	10560	15080	14898.98	1.18	-5039	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	1994	-7.75	3.25	09	0.33	-1902.00	4536.00	29700	20230717	-50.37	11050	20240201	33.39	16600	-11.20	20240319	11050	33.39	20240201	29700	-50.37	20230717	11050	33.39	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
63	20240320	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-70	5	-0.46	543305340	36423	14.48	15090	15200	14690	19600	10560	15080	14916.55	1.18	-4697	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	2030	-7.89	3.31	09	0.27	-1902.00	4536.00	29700	20230717	-49.46	11050	20240201	35.84	16600	-9.58	20240319	11050	35.84	20240201	29700	-49.46	20230717	11050	35.84	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
64	20240320	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	30	2	0.20	451866700	30328	12.06	15090	15200	14690	19600	10560	15080	14899.32	1.18	-2173	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	2044	-7.94	3.33	09	0.22	-1902.00	4536.00	29700	20230717	-49.12	11050	20240201	36.74	16600	-8.98	20240319	11050	36.74	20240201	29700	-49.12	20230717	11050	36.74	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
65	20240320	090451	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-140	5	-0.93	39115940	2608	1.04	15090	15120	14900	19600	10560	15080	14998.44	1.18	-1057	17120	16100	15580	14560	14040	15840	14300	68	4520	500	10550	10	1	13526367	2021	-7.85	3.29	09	0.02	-1902.00	4536.00	29700	20230717	-49.70	11050	20240201	35.20	16600	-10.00	20240319	11050	35.20	20240201	29700	-49.70	20230717	11050	35.20	20240201	0.40	N	042520	500	67 억	159659	N	N	9	N	N
66	20240319	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-240	5	-1.57	3935703090	250998	398.43	15510	16600	15060	19910	10730	15320	15680.25	1.44	-33023	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2040	-7.93	3.32	09	1.86	-1902.00	4536.00	29700	20230717	-49.23	11050	20240201	36.47	16600	-9.16	20240319	11050	36.47	20240201	29700	-49.23	20230717	11050	36.47	20240201	0.47	N	042520	500	67 억	194793	N	N	9	N	N
67	20240319	150454	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-200	5	-1.31	3816050890	243080	385.87	15510	16600	15120	19910	10730	15320	15698.74	1.44	-31181	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2045	-7.95	3.33	09	1.80	-1902.00	4536.00	29700	20230717	-49.09	11050	20240201	36.83	16600	-8.92	20240319	11050	36.83	20240201	29700	-49.09	20230717	11050	36.83	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
68	20240319	140454	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-90	5	-0.59	3565863210	226600	359.71	15510	16600	15120	19910	10730	15320	15736.38	1.44	-24576	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2060	-8.01	3.36	09	1.68	-1902.00	4536.00	29700	20230717	-48.72	11050	20240201	37.83	16600	-8.25	20240319	11050	37.83	20240201	29700	-48.72	20230717	11050	37.83	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
69	20240319	130427	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	-30	5	-0.20	3364029590	213379	338.72	15510	16600	15120	19910	10730	15320	15765.51	1.44	-19459	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2068	-8.04	3.37	09	1.58	-1902.00	4536.00	29700	20230717	-48.52	11050	20240201	38.37	16600	-7.89	20240319	11050	38.37	20240201	29700	-48.52	20230717	11050	38.37	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
70	20240319	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	240	2	1.57	3070412790	194272	308.39	15510	16600	15120	19910	10730	15320	15804.71	1.44	-12925	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2105	-8.18	3.43	09	1.44	-1902.00	4536.00	29700	20230717	-47.61	11050	20240201	40.81	16600	-6.27	20240319	11050	40.81	20240201	29700	-47.61	20230717	11050	40.81	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
71	20240319	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	230	2	1.50	2781552420	175711	278.92	15510	16600	15120	19910	10730	15320	15830.27	1.44	-3945	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2103	-8.18	3.43	09	1.30	-1902.00	4536.00	29700	20230717	-47.64	11050	20240201	40.72	16600	-6.33	20240319	11050	40.72	20240201	29700	-47.64	20230717	11050	40.72	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
72	20240319	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	320	2	2.09	2624107190	165587	262.85	15510	16600	15120	19910	10730	15320	15847.30	1.44	2356	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2116	-8.22	3.45	09	1.22	-1902.00	4536.00	29700	20230717	-47.34	11050	20240201	41.54	16600	-5.78	20240319	11050	41.54	20240201	29700	-47.34	20230717	11050	41.54	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
73	20240319	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	80	2	0.52	40717830	2624	4.17	15510	15570	15330	19910	10730	15320	15517.47	1.44	-1562	15993	15656	15313	14976	14633	15825	15145	68	4590	500	10720	10	1	13526367	2083	-8.10	3.40	09	0.02	-1902.00	4536.00	29700	20230717	-48.15	11050	20240201	39.37	15930	-3.33	20240315	11050	39.37	20240201	29700	-48.15	20230717	11050	39.37	20240201	0.47	N	042520	500	67 억	194793	N	N	5	N	N
74	20240318	160450	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	20	2	0.13	963265190	62966	57.29	15250	15650	14970	19890	10710	15300	15298.18	1.45	-891	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2072	-8.05	3.38	09	0.47	-1902.00	4536.00	29700	20230717	-48.42	11050	20240201	38.64	15930	-3.83	20240315	11050	38.64	20240201	29700	-48.42	20230717	11050	38.64	20240201	0.48	N	042520	500	67 억	195520	N	N	5	N	N
75	20240318	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	30	2	0.20	909372540	59448	54.09	15250	15650	14970	19890	10710	15300	15296.94	1.45	-957	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2074	-8.06	3.38	09	0.44	-1902.00	4536.00	29700	20230717	-48.38	11050	20240201	38.73	15930	-3.77	20240315	11050	38.73	20240201	29700	-48.38	20230717	11050	38.73	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
76	20240318	140450	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	90	2	0.59	831124500	54353	49.46	15250	15650	14970	19890	10710	15300	15291.23	1.45	-461	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2082	-8.09	3.39	09	0.40	-1902.00	4536.00	29700	20230717	-48.18	11050	20240201	39.28	15930	-3.39	20240315	11050	39.28	20240201	29700	-48.18	20230717	11050	39.28	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
77	20240318	130450	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	150	2	0.98	729817560	47785	43.48	15250	15650	14970	19890	10710	15300	15272.93	1.45	2479	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2090	-8.12	3.41	09	0.35	-1902.00	4536.00	29700	20230717	-47.98	11050	20240201	39.82	15930	-3.01	20240315	11050	39.82	20240201	29700	-47.98	20230717	11050	39.82	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
78	20240318	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	250	2	1.63	654911070	42952	39.08	15250	15650	14970	19890	10710	15300	15247.49	1.45	3948	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2103	-8.18	3.43	09	0.32	-1902.00	4536.00	29700	20230717	-47.64	11050	20240201	40.72	15930	-2.39	20240315	11050	40.72	20240201	29700	-47.64	20230717	11050	40.72	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
79	20240318	110451	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	-10	5	-0.07	539467500	35501	32.30	15250	15590	14970	19890	10710	15300	15195.78	1.45	4338	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2068	-8.04	3.37	09	0.26	-1902.00	4536.00	29700	20230717	-48.52	11050	20240201	38.37	15930	-4.02	20240315	11050	38.37	20240201	29700	-48.52	20230717	11050	38.37	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
80	20240318	100449	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	10	2	0.07	400740150	26511	24.12	15250	15320	14970	19890	10710	15300	15115.86	1.45	6540	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2071	-8.05	3.38	09	0.20	-1902.00	4536.00	29700	20230717	-48.45	11050	20240201	38.55	15930	-3.89	20240315	11050	38.55	20240201	29700	-48.45	20230717	11050	38.55	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
81	20240318	090448	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	-160	5	-1.05	14204960	936	0.85	15250	15250	15110	19890	10710	15300	15173.54	1.45	46	16373	15836	15393	14856	14413	15615	14635	68	4590	500	10710	10	1	13526367	2048	-7.96	3.34	09	0.01	-1902.00	4536.00	29700	20230717	-49.02	11050	20240201	37.01	15930	-4.96	20240315	11050	37.01	20240201	29700	-49.02	20230717	11050	37.01	20240201	0.48	N	042520	500	67 억	195520	N	N	0	N	N
82	20240315	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-270	5	-1.73	1681746750	109312	69.57	15570	15930	14950	20200	10900	15570	15384.91	1.53	-11445	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2070	-8.04	3.37	09	0.81	-1902.00	4536.00	29700	20230717	-48.48	11050	20240201	38.46	15930	-3.95	20240315	11050	38.46	20240201	29700	-48.48	20230717	11050	38.46	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
83	20240315	150422	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-270	5	-1.73	1640857510	106639	67.87	15570	15930	14950	20200	10900	15570	15387.03	1.53	-10839	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2070	-8.04	3.37	09	0.79	-1902.00	4536.00	29700	20230717	-48.48	11050	20240201	38.46	15930	-3.95	20240315	11050	38.46	20240201	29700	-48.48	20230717	11050	38.46	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
84	20240315	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	-320	5	-2.06	1424403500	92397	58.80	15570	15930	14950	20200	10900	15570	15416.12	1.53	-10653	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2063	-8.02	3.36	09	0.68	-1902.00	4536.00	29700	20230717	-48.65	11050	20240201	38.01	15930	-4.27	20240315	11050	38.01	20240201	29700	-48.65	20230717	11050	38.01	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
85	20240315	130447	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	-180	5	-1.16	1280404900	83003	52.83	15570	15930	14950	20200	10900	15570	15426.01	1.53	-8245	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2082	-8.09	3.39	09	0.61	-1902.00	4536.00	29700	20230717	-48.18	11050	20240201	39.28	15930	-3.39	20240315	11050	39.28	20240201	29700	-48.18	20230717	11050	39.28	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
86	20240315	120447	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-90	5	-0.58	1123917030	72847	46.36	15570	15930	14950	20200	10900	15570	15428.46	1.53	-7695	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2094	-8.14	3.41	09	0.54	-1902.00	4536.00	29700	20230717	-47.88	11050	20240201	40.09	15930	-2.82	20240315	11050	40.09	20240201	29700	-47.88	20230717	11050	40.09	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
87	20240315	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	150	2	0.96	902291060	58636	37.32	15570	15930	14950	20200	10900	15570	15388.00	1.53	-6560	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2126	-8.26	3.47	09	0.43	-1902.00	4536.00	29700	20230717	-47.07	11050	20240201	42.26	15930	-1.32	20240315	11050	42.26	20240201	29700	-47.07	20230717	11050	42.26	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
88	20240315	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-340	5	-2.18	449213700	29695	18.90	15570	15570	14950	20200	10900	15570	15127.59	1.53	-9491	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2060	-8.01	3.36	09	0.22	-1902.00	4536.00	29700	20230717	-48.72	11050	20240201	37.83	15740	-3.24	20240311	11050	37.83	20240201	29700	-48.72	20230717	11050	37.83	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
89	20240315	090446	57	100.00	KOSDAQ	제약	N	N	N	N	N	15380	-190	5	-1.22	25551060	1649	1.05	15570	15570	15350	20200	10900	15570	15494.88	1.53	-220	16216	15892	15326	15002	14436	16055	15165	68	4630	500	10890	10	1	13526367	2080	-8.09	3.39	09	0.01	-1902.00	4536.00	29700	20230717	-48.22	11050	20240201	39.19	15740	-2.29	20240311	11050	39.19	20240201	29700	-48.22	20230717	11050	39.19	20240201	0.45	N	042520	500	67 억	207278	N	N	7	N	N
90	20240314	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	660	2	4.43	2400557090	155794	193.28	14800	15650	14760	19380	10440	14910	15408.41	1.51	4672	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2106	-8.19	3.43	09	1.15	-1902.00	4536.00	29700	20230717	-47.58	11050	20240201	40.90	15740	-1.08	20240311	11050	40.90	20240201	29700	-47.58	20230717	11050	40.90	20240201	0.45	N	042520	500	67 억	203853	N	N	7	N	N
91	20240314	150442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	620	2	4.16	2266555520	147145	182.55	14800	15650	14760	19380	10440	14910	15403.55	1.51	6367	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2101	-8.17	3.42	09	1.09	-1902.00	4536.00	29700	20230717	-47.71	11050	20240201	40.54	15740	-1.33	20240311	11050	40.54	20240201	29700	-47.71	20230717	11050	40.54	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
92	20240314	140442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	650	2	4.36	2032728300	132138	163.93	14800	15650	14760	19380	10440	14910	15383.37	1.51	10279	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2105	-8.18	3.43	09	0.98	-1902.00	4536.00	29700	20230717	-47.61	11050	20240201	40.81	15740	-1.14	20240311	11050	40.81	20240201	29700	-47.61	20230717	11050	40.81	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
93	20240314	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	670	2	4.49	1525556640	99498	123.44	14800	15590	14760	19380	10440	14910	15332.54	1.51	441	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2107	-8.19	3.43	09	0.74	-1902.00	4536.00	29700	20230717	-47.54	11050	20240201	41.00	15740	-1.02	20240311	11050	41.00	20240201	29700	-47.54	20230717	11050	41.00	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
94	20240314	120442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	560	2	3.76	1234645410	80700	100.12	14800	15550	14760	19380	10440	14910	15299.20	1.51	-3239	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2093	-8.13	3.41	09	0.60	-1902.00	4536.00	29700	20230717	-47.91	11050	20240201	40.00	15740	-1.72	20240311	11050	40.00	20240201	29700	-47.91	20230717	11050	40.00	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
95	20240314	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	450	2	3.02	770690650	50639	62.82	14800	15540	14760	19380	10440	14910	15219.31	1.51	-10671	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2078	-8.08	3.39	09	0.37	-1902.00	4536.00	29700	20230717	-48.28	11050	20240201	39.00	15740	-2.41	20240311	11050	39.00	20240201	29700	-48.28	20230717	11050	39.00	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
96	20240314	100444	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	130	2	0.87	234813960	15655	19.42	14800	15200	14760	19380	10440	14910	14999.29	1.51	-3108	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2034	-7.91	3.32	09	0.12	-1902.00	4536.00	29700	20230717	-49.36	11050	20240201	36.11	15740	-4.45	20240311	11050	36.11	20240201	29700	-49.36	20230717	11050	36.11	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
97	20240314	090443	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	0	3	0.00	10586010	715	0.89	14800	14910	14760	19380	10440	14910	14805.61	1.51	64	15476	15192	14946	14662	14416	15070	14540	68	4470	500	10430	10	1	13526367	2017	-7.84	3.29	09	0.01	-1902.00	4536.00	29700	20230717	-49.80	11050	20240201	34.93	15740	-5.27	20240311	11050	34.93	20240201	29700	-49.80	20230717	11050	34.93	20240201	0.45	N	042520	500	67 억	203853	N	N	3	N	N
98	20240313	160437	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-110	5	-0.73	1199218470	80315	73.12	15050	15230	14700	19520	10520	15020	14931.44	1.58	-11439	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2017	-7.84	3.29	09	0.59	-1902.00	4536.00	29700	20230717	-49.80	11050	20240201	34.93	15740	-5.27	20240311	11050	34.93	20240201	29700	-49.80	20230717	11050	34.93	20240201	0.34	N	042520	500	67 억	213999	N	N	3	N	N
99	20240313	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-10	5	-0.07	1139026640	76289	69.46	15050	15230	14700	19520	10520	15020	14930.42	1.58	-11477	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2030	-7.89	3.31	09	0.56	-1902.00	4536.00	29700	20230717	-49.46	11050	20240201	35.84	15740	-4.64	20240311	11050	35.84	20240201	29700	-49.46	20230717	11050	35.84	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
100	20240313	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-180	5	-1.20	1071276150	71757	65.33	15050	15230	14700	19520	10520	15020	14929.22	1.58	-13187	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2007	-7.80	3.27	09	0.53	-1902.00	4536.00	29700	20230717	-50.03	11050	20240201	34.30	15740	-5.72	20240311	11050	34.30	20240201	29700	-50.03	20230717	11050	34.30	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
101	20240313	130443	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	0	3	0.00	844868120	56458	51.40	15050	15230	14760	19520	10520	15020	14964.54	1.58	-7208	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2032	-7.90	3.31	09	0.42	-1902.00	4536.00	29700	20230717	-49.43	11050	20240201	35.93	15740	-4.57	20240311	11050	35.93	20240201	29700	-49.43	20230717	11050	35.93	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
102	20240313	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-110	5	-0.73	767670340	51281	46.69	15050	15230	14760	19520	10520	15020	14969.88	1.58	-4760	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2017	-7.84	3.29	09	0.38	-1902.00	4536.00	29700	20230717	-49.80	11050	20240201	34.93	15740	-5.27	20240311	11050	34.93	20240201	29700	-49.80	20230717	11050	34.93	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
103	20240313	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	140	2	0.93	603935630	40390	36.77	15050	15230	14760	19520	10520	15020	14952.60	1.58	825	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2051	-7.97	3.34	09	0.30	-1902.00	4536.00	29700	20230717	-48.96	11050	20240201	37.19	15740	-3.68	20240311	11050	37.19	20240201	29700	-48.96	20230717	11050	37.19	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
104	20240313	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-120	5	-0.80	437106420	29310	26.69	15050	15170	14760	19520	10520	15020	14913.22	1.58	-1320	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2015	-7.83	3.28	09	0.22	-1902.00	4536.00	29700	20230717	-49.83	11050	20240201	34.84	15740	-5.34	20240311	11050	34.84	20240201	29700	-49.83	20230717	11050	34.84	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
105	20240313	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-220	5	-1.46	68875130	4616	4.20	15050	15050	14800	19520	10520	15020	14920.96	1.58	-3304	15486	15252	14986	14752	14486	15120	14620	68	4500	500	10510	10	1	13526367	2002	-7.78	3.26	09	0.03	-1902.00	4536.00	29700	20230717	-50.17	11050	20240201	33.94	15740	-5.97	20240311	11050	33.94	20240201	29700	-50.17	20230717	11050	33.94	20240201	0.34	N	042520	500	67 억	213999	N	N	12	N	N
106	20240312	160432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	-300	5	-1.96	1626464940	109009	48.27	15220	15220	14720	19910	10730	15320	14920.22	1.70	-15390	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2032	-7.90	3.31	09	0.81	-1902.00	4536.00	29700	20230717	-49.43	11050	20240201	35.93	15740	-4.57	20240311	11050	35.93	20240201	29700	-49.43	20230717	11050	35.93	20240201	0.29	N	042520	500	67 억	229571	N	N	12	N	N
107	20240312	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-380	5	-2.48	1539599770	103222	45.71	15220	15220	14720	19910	10730	15320	14915.42	1.70	-13058	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2021	-7.85	3.29	09	0.76	-1902.00	4536.00	29700	20230717	-49.70	11050	20240201	35.20	15740	-5.08	20240311	11050	35.20	20240201	29700	-49.70	20230717	11050	35.20	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
108	20240312	140428	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-420	5	-2.74	1408099450	94396	41.80	15220	15220	14720	19910	10730	15320	14916.94	1.70	-12809	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2015	-7.83	3.28	09	0.70	-1902.00	4536.00	29700	20230717	-49.83	11050	20240201	34.84	15740	-5.34	20240311	11050	34.84	20240201	29700	-49.83	20230717	11050	34.84	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
109	20240312	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-490	5	-3.20	1097574070	73387	32.50	15220	15220	14790	19910	10730	15320	14955.97	1.70	-7041	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2006	-7.80	3.27	09	0.54	-1902.00	4536.00	29700	20230717	-50.07	11050	20240201	34.21	15740	-5.78	20240311	11050	34.21	20240201	29700	-50.07	20230717	11050	34.21	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
110	20240312	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	-350	5	-2.28	948488960	63367	28.06	15220	15220	14790	19910	10730	15320	14968.18	1.70	-5665	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2025	-7.87	3.30	09	0.47	-1902.00	4536.00	29700	20230717	-49.60	11050	20240201	35.48	15740	-4.89	20240311	11050	35.48	20240201	29700	-49.60	20230717	11050	35.48	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
111	20240312	110434	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	-250	5	-1.63	795930240	53173	23.55	15220	15220	14790	19910	10730	15320	14968.69	1.70	-454	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2038	-7.92	3.32	09	0.39	-1902.00	4536.00	29700	20230717	-49.26	11050	20240201	36.38	15740	-4.26	20240311	11050	36.38	20240201	29700	-49.26	20230717	11050	36.38	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
112	20240312	100432	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-390	5	-2.55	626434150	41894	18.55	15220	15220	14790	19910	10730	15320	14952.84	1.70	-3115	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2019	-7.85	3.29	09	0.31	-1902.00	4536.00	29700	20230717	-49.73	11050	20240201	35.11	15740	-5.15	20240311	11050	35.11	20240201	29700	-49.73	20230717	11050	35.11	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
113	20240312	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-210	5	-1.37	95722730	6328	2.80	15220	15220	14980	19910	10730	15320	15126.85	1.70	-1245	16026	15672	15386	15032	14746	15530	14890	68	4590	500	10720	10	1	13526367	2044	-7.94	3.33	09	0.05	-1902.00	4536.00	29700	20230717	-49.12	11050	20240201	36.74	15740	-4.00	20240311	11050	36.74	20240201	29700	-49.12	20230717	11050	36.74	20240201	0.29	N	042520	500	67 억	229571	N	N	58	N	N
114	20240311	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	230	2	1.52	3463220360	224286	99.23	15580	15740	15100	19610	10570	15090	15441.15	2.00	-30229	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2072	-8.05	3.38	09	1.66	-1902.00	4536.00	29700	20230717	-48.42	11050	20240201	38.64	15740	-2.67	20240311	11050	38.64	20240201	29700	-48.42	20230717	11050	38.64	20240201	0.33	N	042520	500	67 억	270314	N	N	58	N	N
115	20240311	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	200	2	1.33	3386521230	219278	97.02	15580	15740	15100	19610	10570	15090	15443.96	2.00	-29259	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2068	-8.04	3.37	09	1.62	-1902.00	4536.00	29700	20230717	-48.52	11050	20240201	38.37	15740	-2.86	20240311	11050	38.37	20240201	29700	-48.52	20230717	11050	38.37	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
116	20240311	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	370	2	2.45	3142886360	203420	90.00	15580	15740	15100	19610	10570	15090	15450.23	2.00	-25608	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2091	-8.13	3.41	09	1.50	-1902.00	4536.00	29700	20230717	-47.95	11050	20240201	39.91	15740	-1.78	20240311	11050	39.91	20240201	29700	-47.95	20230717	11050	39.91	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
117	20240311	130432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	560	2	3.71	2817526990	182515	80.75	15580	15740	15100	19610	10570	15090	15437.24	2.00	-25042	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2117	-8.23	3.45	09	1.35	-1902.00	4536.00	29700	20230717	-47.31	11050	20240201	41.63	15740	-0.57	20240311	11050	41.63	20240201	29700	-47.31	20230717	11050	41.63	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
118	20240311	120433	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	460	2	3.05	2286953090	148589	65.74	15580	15660	15100	19610	10570	15090	15391.14	2.00	-22594	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2103	-8.18	3.43	09	1.10	-1902.00	4536.00	29700	20230717	-47.64	11050	20240201	40.72	15660	-0.70	20240311	11050	40.72	20240201	29700	-47.64	20230717	11050	40.72	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
119	20240311	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	270	2	1.79	2052786630	133392	59.02	15580	15660	15100	19610	10570	15090	15389.13	2.00	-23714	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2078	-8.08	3.39	09	0.99	-1902.00	4536.00	29700	20230717	-48.28	11050	20240201	39.00	15660	-1.92	20240311	11050	39.00	20240201	29700	-48.28	20230717	11050	39.00	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
120	20240311	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	420	2	2.78	1662485220	108029	47.80	15580	15660	15100	19610	10570	15090	15389.25	2.00	-21807	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2098	-8.15	3.42	09	0.80	-1902.00	4536.00	29700	20230717	-47.78	11050	20240201	40.36	15660	-0.96	20240311	11050	40.36	20240201	29700	-47.78	20230717	11050	40.36	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
121	20240311	090426	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	230	2	1.52	365849950	23718	10.49	15580	15600	15280	19610	10570	15090	15425.01	2.00	-10215	16110	15600	14670	14160	13230	15855	14415	68	4520	500	10560	10	1	13526367	2072	-8.05	3.38	09	0.18	-1902.00	4536.00	29700	20230717	-48.42	11050	20240201	38.64	15600	-1.79	20240311	11050	38.64	20240201	29700	-48.42	20230717	11050	38.64	20240201	0.33	N	042520	500	67 억	270314	N	N	44	N	N
122	20240308	160430	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	970	2	6.87	3326847610	224923	156.49	13990	15180	13740	18350	9890	14120	14790.71	1.89	15699	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	2041	-7.93	3.33	09	1.66	-1902.00	4536.00	29700	20230717	-49.19	11050	20240201	36.56	15180	-0.59	20240308	11050	36.56	20240201	29700	-49.19	20230717	11050	36.56	20240201	0.32	N	042520	500	67 억	255458	N	N	44	N	N
123	20240308	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	870	2	6.16	3078374630	208409	145.00	13990	15180	13740	18350	9890	14120	14770.83	1.89	14669	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	2028	-7.88	3.30	09	1.54	-1902.00	4536.00	29700	20230717	-49.53	11050	20240201	35.66	15180	-1.25	20240308	11050	35.66	20240201	29700	-49.53	20230717	11050	35.66	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
124	20240308	140427	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	840	2	5.95	2722669430	184657	128.47	13990	15180	13740	18350	9890	14120	14744.47	1.89	19473	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	2024	-7.87	3.30	09	1.37	-1902.00	4536.00	29700	20230717	-49.63	11050	20240201	35.38	15180	-1.45	20240308	11050	35.38	20240201	29700	-49.63	20230717	11050	35.38	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
125	20240308	130426	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	910	2	6.44	2510518480	170381	118.54	13990	15180	13740	18350	9890	14120	14734.73	1.89	20676	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	2033	-7.90	3.31	09	1.26	-1902.00	4536.00	29700	20230717	-49.39	11050	20240201	36.02	15180	-0.99	20240308	11050	36.02	20240201	29700	-49.39	20230717	11050	36.02	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
126	20240308	120428	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	730	2	5.17	2123256490	144359	100.44	13990	15180	13740	18350	9890	14120	14708.17	1.89	12476	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	2009	-7.81	3.27	09	1.07	-1902.00	4536.00	29700	20230717	-50.00	11050	20240201	34.39	15180	-2.17	20240308	11050	34.39	20240201	29700	-50.00	20230717	11050	34.39	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
127	20240308	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	780	2	5.52	1492312190	102290	71.17	13990	14990	13740	18350	9890	14120	14589.03	1.89	8763	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	2015	-7.83	3.28	09	0.76	-1902.00	4536.00	29700	20230717	-49.83	11050	20240201	34.84	14990	-0.60	20240308	11050	34.84	20240201	29700	-49.83	20230717	11050	34.84	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
128	20240308	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	50	2	0.35	343121190	24482	17.03	13990	14340	13740	18350	9890	14120	14015.24	1.89	-6421	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	1917	-7.45	3.12	09	0.18	-1902.00	4536.00	29700	20230717	-52.29	11050	20240201	28.24	14940	-5.15	20240103	11050	28.24	20240201	29700	-52.29	20230717	11050	28.24	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
129	20240308	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-90	5	-0.64	30927770	2214	1.54	13990	14090	13950	18350	9890	14120	13969.18	1.89	610	14980	14550	13790	13360	12600	14765	13575	68	4230	500	9880	10	1	13526367	1898	-7.38	3.09	09	0.02	-1902.00	4536.00	29700	20230717	-52.76	11050	20240201	26.97	14940	-6.09	20240103	11050	26.97	20240201	29700	-52.76	20230717	11050	26.97	20240201	0.32	N	042520	500	67 억	255458	N	N	229	N	N
130	20240307	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	1000	2	7.62	1983953640	143223	238.70	13030	14220	13030	17050	9190	13120	13852.03	1.92	-4464	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1910	-7.42	3.11	09	1.06	-1902.00	4536.00	29700	20230717	-52.46	11050	20240201	27.78	14940	-5.49	20240103	11050	27.78	20240201	29700	-52.46	20230717	11050	27.78	20240201	0.32	N	042520	500	67 억	259047	N	N	229	N	N
131	20240307	150407	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	790	2	6.02	1807366240	130721	217.86	13030	14220	13030	17050	9190	13120	13826.14	1.92	-4185	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1882	-7.31	3.07	09	0.97	-1902.00	4536.00	29700	20230717	-53.16	11050	20240201	25.88	14940	-6.89	20240103	11050	25.88	20240201	29700	-53.16	20230717	11050	25.88	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
132	20240307	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	1010	2	7.70	1659611790	120163	200.26	13030	14220	13030	17050	9190	13120	13811.34	1.92	405	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1911	-7.43	3.12	09	0.89	-1902.00	4536.00	29700	20230717	-52.42	11050	20240201	27.87	14940	-5.42	20240103	11050	27.87	20240201	29700	-52.42	20230717	11050	27.87	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
133	20240307	130421	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	1040	2	7.93	1283777440	93446	155.74	13030	14220	13030	17050	9190	13120	13738.17	1.92	-2519	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1915	-7.44	3.12	09	0.69	-1902.00	4536.00	29700	20230717	-52.32	11050	20240201	28.14	14940	-5.22	20240103	11050	28.14	20240201	29700	-52.32	20230717	11050	28.14	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
134	20240307	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	570	2	4.34	882771940	64699	107.83	13030	13930	13030	17050	9190	13120	13644.29	1.92	-6376	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1852	-7.20	3.02	09	0.48	-1902.00	4536.00	29700	20230717	-53.91	11050	20240201	23.89	14940	-8.37	20240103	11050	23.89	20240201	29700	-53.91	20230717	11050	23.89	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
135	20240307	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	660	2	5.03	744886190	54672	91.12	13030	13930	13030	17050	9190	13120	13624.64	1.92	-3809	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1864	-7.25	3.04	09	0.40	-1902.00	4536.00	29700	20230717	-53.60	11050	20240201	24.71	14940	-7.76	20240103	11050	24.71	20240201	29700	-53.60	20230717	11050	24.71	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
136	20240307	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	450	2	3.43	425233580	31366	52.27	13030	13800	13030	17050	9190	13120	13557.15	1.92	-3849	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1836	-7.13	2.99	09	0.23	-1902.00	4536.00	29700	20230717	-54.31	11050	20240201	22.81	14940	-9.17	20240103	11050	22.81	20240201	29700	-54.31	20230717	11050	22.81	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
137	20240307	090422	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	200	2	1.52	21425550	1621	2.70	13030	13320	13030	17050	9190	13120	13217.49	1.92	205	13873	13496	13293	12916	12713	13395	12815	68	3930	500	9180	10	1	13526367	1802	-7.00	2.94	09	0.01	-1902.00	4536.00	29700	20230717	-55.15	11050	20240201	20.54	14940	-10.84	20240103	11050	20.54	20240201	29700	-55.15	20230717	11050	20.54	20240201	0.32	N	042520	500	67 억	259047	N	N	0	N	N
138	20240306	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-280	5	-2.09	796901700	59946	59.73	13340	13670	13090	17420	9380	13400	13293.68	1.98	-10639	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1775	-6.90	2.89	09	0.44	-1902.00	4536.00	29700	20230717	-55.82	11050	20240201	18.73	14940	-12.18	20240103	11050	18.73	20240201	29700	-55.82	20230717	11050	18.73	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
139	20240306	150421	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	-240	5	-1.79	763700950	57415	57.21	13340	13670	13090	17420	9380	13400	13301.42	1.98	-10462	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1780	-6.92	2.90	09	0.42	-1902.00	4536.00	29700	20230717	-55.69	11050	20240201	19.10	14940	-11.91	20240103	11050	19.10	20240201	29700	-55.69	20230717	11050	19.10	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
140	20240306	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-260	5	-1.94	661717910	49641	49.47	13340	13670	13090	17420	9380	13400	13330.07	1.98	-10475	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1777	-6.91	2.90	09	0.37	-1902.00	4536.00	29700	20230717	-55.76	11050	20240201	18.91	14940	-12.05	20240103	11050	18.91	20240201	29700	-55.76	20230717	11050	18.91	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
141	20240306	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	-150	5	-1.12	592512910	44382	44.23	13340	13670	13090	17420	9380	13400	13350.30	1.98	-8726	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1792	-6.97	2.92	09	0.33	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	14940	-11.31	20240103	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
142	20240306	120422	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	-120	5	-0.90	541358760	40519	40.38	13340	13670	13090	17420	9380	13400	13360.62	1.98	-7690	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1796	-6.98	2.93	09	0.30	-1902.00	4536.00	29700	20230717	-55.29	11050	20240201	20.18	14940	-11.11	20240103	11050	20.18	20240201	29700	-55.29	20230717	11050	20.18	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
143	20240306	110421	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	200	2	1.49	453348450	33962	33.84	13340	13670	13090	17420	9380	13400	13348.70	1.98	-4170	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1840	-7.15	3.00	09	0.25	-1902.00	4536.00	29700	20230717	-54.21	11050	20240201	23.08	14940	-8.97	20240103	11050	23.08	20240201	29700	-54.21	20230717	11050	23.08	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
144	20240306	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	170	2	1.27	323805620	24414	24.33	13340	13570	13090	17420	9380	13400	13263.11	1.98	-1190	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1836	-7.13	2.99	09	0.18	-1902.00	4536.00	29700	20230717	-54.31	11050	20240201	22.81	14940	-9.17	20240103	11050	22.81	20240201	29700	-54.31	20230717	11050	22.81	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
145	20240306	090421	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-60	5	-0.45	20632990	1555	1.55	13340	13340	13160	17420	9380	13400	13268.80	1.98	-757	14426	13912	13306	12792	12186	13610	12490	68	4020	500	9380	10	1	13526367	1804	-7.01	2.94	09	0.01	-1902.00	4536.00	29700	20230717	-55.08	11050	20240201	20.72	14940	-10.71	20240103	11050	20.72	20240201	29700	-55.08	20230717	11050	20.72	20240201	0.29	N	042520	500	67 억	268408	N	N	0	N	N
146	20240305	160418	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	-320	5	-2.33	1331599620	99780	71.05	13510	13820	12700	17830	9610	13720	13345.30	1.95	3988	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1813	-7.05	2.95	09	0.74	-1902.00	4536.00	29700	20230717	-54.88	11050	20240201	21.27	14940	-10.31	20240103	11050	21.27	20240201	29700	-54.88	20230717	11050	21.27	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
147	20240305	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	-420	5	-3.06	1272628120	95361	67.90	13510	13820	12700	17830	9610	13720	13345.37	1.95	4974	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1799	-6.99	2.93	09	0.71	-1902.00	4536.00	29700	20230717	-55.22	11050	20240201	20.36	14940	-10.98	20240103	11050	20.36	20240201	29700	-55.22	20230717	11050	20.36	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
148	20240305	140414	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	-320	5	-2.33	1136667420	85138	60.62	13510	13820	12700	17830	9610	13720	13350.88	1.95	4769	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1813	-7.05	2.95	09	0.63	-1902.00	4536.00	29700	20230717	-54.88	11050	20240201	21.27	14940	-10.31	20240103	11050	21.27	20240201	29700	-54.88	20230717	11050	21.27	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
149	20240305	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	-320	5	-2.33	1011649200	75855	54.01	13510	13820	12700	17830	9610	13720	13336.62	1.95	7619	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1813	-7.05	2.95	09	0.56	-1902.00	4536.00	29700	20230717	-54.88	11050	20240201	21.27	14940	-10.31	20240103	11050	21.27	20240201	29700	-54.88	20230717	11050	21.27	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
150	20240305	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	-450	5	-3.28	896658430	67303	47.92	13510	13820	12700	17830	9610	13720	13322.71	1.95	9876	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1795	-6.98	2.93	09	0.50	-1902.00	4536.00	29700	20230717	-55.32	11050	20240201	20.09	14940	-11.18	20240103	11050	20.09	20240201	29700	-55.32	20230717	11050	20.09	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
151	20240305	110418	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	-410	5	-2.99	809987110	60781	43.28	13510	13820	12700	17830	9610	13720	13326.32	1.95	10048	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1800	-7.00	2.93	09	0.45	-1902.00	4536.00	29700	20230717	-55.19	11050	20240201	20.45	14940	-10.91	20240103	11050	20.45	20240201	29700	-55.19	20230717	11050	20.45	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
152	20240305	100413	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	-250	5	-1.82	665588540	50040	35.63	13510	13820	12700	17830	9610	13720	13301.13	1.95	11071	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1822	-7.08	2.97	09	0.37	-1902.00	4536.00	29700	20230717	-54.65	11050	20240201	21.90	14940	-9.84	20240103	11050	21.90	20240201	29700	-54.65	20230717	11050	21.90	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
153	20240305	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	0	3	0.00	28817000	2127	1.51	13510	13820	13500	17830	9610	13720	13548.19	1.95	-94	14606	14162	13866	13422	13126	14015	13275	68	4110	500	9600	10	1	13526367	1856	-7.21	3.02	09	0.02	-1902.00	4536.00	29700	20230717	-53.80	11050	20240201	24.16	14940	-8.17	20240103	11050	24.16	20240201	29700	-53.80	20230717	11050	24.16	20240201	0.27	N	042520	500	67 억	263479	N	N	0	N	N
154	20240304	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	-660	5	-4.59	1935116560	139907	28.75	14270	14310	13570	18690	10070	14380	13831.47	2.07	-17281	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1856	-7.21	3.02	09	1.03	-1902.00	4536.00	29700	20230717	-53.80	11050	20240201	24.16	14940	-8.17	20240103	11050	24.16	20240201	29700	-53.80	20230717	11050	24.16	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
155	20240304	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-780	5	-5.42	1871725560	135264	27.80	14270	14310	13570	18690	10070	14380	13837.57	2.07	-16123	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1840	-7.15	3.00	09	1.00	-1902.00	4536.00	29700	20230717	-54.21	11050	20240201	23.08	14940	-8.97	20240103	11050	23.08	20240201	29700	-54.21	20230717	11050	23.08	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
156	20240304	140351	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	-630	5	-4.38	1648379910	118888	24.43	14270	14310	13610	18690	10070	14380	13864.98	2.07	-13477	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1860	-7.23	3.03	09	0.88	-1902.00	4536.00	29700	20230717	-53.70	11050	20240201	24.43	14940	-7.97	20240103	11050	24.43	20240201	29700	-53.70	20230717	11050	24.43	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
157	20240304	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-570	5	-3.96	1332276760	95851	19.70	14270	14310	13710	18690	10070	14380	13899.45	2.07	-3374	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1868	-7.26	3.04	09	0.71	-1902.00	4536.00	29700	20230717	-53.50	11050	20240201	24.98	14940	-7.56	20240103	11050	24.98	20240201	29700	-53.50	20230717	11050	24.98	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
158	20240304	120353	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	-540	5	-3.76	1182612360	85016	17.47	14270	14310	13710	18690	10070	14380	13910.46	2.07	503	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1872	-7.28	3.05	09	0.63	-1902.00	4536.00	29700	20230717	-53.40	11050	20240201	25.25	14940	-7.36	20240103	11050	25.25	20240201	29700	-53.40	20230717	11050	25.25	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
159	20240304	110409	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	-530	5	-3.69	1044089420	74999	15.41	14270	14310	13710	18690	10070	14380	13921.37	2.07	2315	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1873	-7.28	3.05	09	0.55	-1902.00	4536.00	29700	20230717	-53.37	11050	20240201	25.34	14940	-7.30	20240103	11050	25.34	20240201	29700	-53.37	20230717	11050	25.34	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
160	20240304	100408	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-260	5	-1.81	890892280	64020	13.16	14270	14310	13710	18690	10070	14380	13915.84	2.07	3449	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1910	-7.42	3.11	09	0.47	-1902.00	4536.00	29700	20230717	-52.46	11050	20240201	27.78	14940	-5.49	20240103	11050	27.78	20240201	29700	-52.46	20230717	11050	27.78	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N
161	20240304	090409	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-370	5	-2.57	162131810	11468	2.36	14270	14310	13980	18690	10070	14380	14137.74	2.07	-1455	16126	15252	13626	12752	11126	15690	13190	68	4310	500	10060	10	1	13526367	1895	-7.37	3.09	09	0.08	-1902.00	4536.00	29700	20230717	-52.83	11050	20240201	26.79	14940	-6.22	20240103	11050	26.79	20240201	29700	-52.83	20230717	11050	26.79	20240201	0.27	N	042520	500	67 억	279610	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History